AutoNation (NY: AN )

77.19 USD -0.27 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 77.50 78.33 77.03 77.19 482,532 -0.27(-0.35%)
Jan 20, 2021 74.60 77.53 74.59 77.46 729,323 +2.89(+3.88%)
Jan 19, 2021 74.73 75.51 73.89 74.57 812,072 +0.40(+0.54%)
Jan 15, 2021 73.38 74.82 72.51 74.17 645,800 -1.72(-2.27%)
Jan 14, 2021 75.53 76.32 74.94 75.89 426,591 +1.03(+1.38%)
Jan 13, 2021 75.96 76.42 74.40 74.86 440,002 -2.14(-2.78%)
Jan 12, 2021 75.93 78.21 75.93 77.00 531,497 +0.81(+1.06%)
Jan 11, 2021 74.24 76.78 74.12 76.19 411,757 +1.35(+1.80%)
Jan 08, 2021 76.00 76.50 73.41 74.84 547,000 -0.92(-1.21%)
Jan 07, 2021 73.75 76.22 73.65 75.76 644,776 +2.25(+3.06%)
Jan 06, 2021 69.53 73.73 69.53 73.51 915,085 +4.18(+6.03%)
Jan 05, 2021 67.93 69.71 67.13 69.33 639,543 +1.24(+1.82%)
Jan 04, 2021 69.98 70.28 66.86 68.09 804,966 -1.70(-2.44%)
Dec 31, 2020 69.79 69.79 69.79 596,591 +0.05(+0.07%)
Dec 30, 2020 68.82 70.88 68.82 69.74 596,591 +1.02(+1.48%)
Dec 29, 2020 69.00 69.10 67.28 68.72 750,455 +0.11(+0.16%)
Dec 28, 2020 68.47 69.29 68.00 68.61 540,066 +0.56(+0.82%)
Dec 24, 2020 68.12 68.13 67.39 68.05 187,900 +0.07(+0.10%)
Dec 23, 2020 66.43 68.17 66.36 67.98 420,261 +1.41(+2.12%)
Dec 22, 2020 68.03 68.25 66.56 66.57 642,635 -1.46(-2.15%)
Dec 21, 2020 67.89 68.29 66.91 68.03 1,261,638 -0.64(-0.93%)
Dec 18, 2020 69.22 70.48 67.80 68.67 2,105,200 +1.34(+1.99%)
Dec 17, 2020 66.08 67.33 65.92 67.33 787,046 +1.41(+2.14%)
Dec 16, 2020 66.54 66.91 65.45 65.92 807,197 -0.18(-0.27%)
Dec 15, 2020 66.49 66.70 65.79 66.10 508,705 +0.31(+0.47%)
Dec 14, 2020 67.18 68.76 65.76 65.79 514,488 -1.11(-1.66%)
Dec 11, 2020 66.34 67.67 65.76 66.90 426,800 +0.37(+0.56%)
Dec 10, 2020 66.52 66.85 65.51 66.53 471,970 -0.77(-1.14%)
Dec 09, 2020 66.20 67.61 65.86 67.30 527,662 +1.19(+1.80%)
Dec 08, 2020 66.63 67.25 66.03 66.11 407,583 -1.19(-1.77%)
Dec 07, 2020 67.00 67.76 66.79 67.30 537,863 -0.10(-0.15%)
Dec 04, 2020 66.44 67.51 66.30 67.40 537,100 +1.20(+1.81%)
Dec 03, 2020 65.29 67.06 65.16 66.20 747,330 +1.05(+1.61%)
Dec 02, 2020 64.23 65.30 63.86 65.15 589,059 +0.15(+0.23%)
Dec 01, 2020 61.87 65.46 61.48 65.00 814,212 +3.71(+6.05%)
Nov 30, 2020 62.56 62.67 60.45 61.29 1,423,343 -1.71(-2.71%)
Nov 27, 2020 63.00 63.49 61.77 63.00 728,100 -0.34(-0.54%)
Nov 25, 2020 64.35 64.53 62.60 63.34 389,900 -1.50(-2.31%)
Nov 24, 2020 63.00 65.30 62.83 64.84 768,625 +2.82(+4.55%)
Nov 23, 2020 61.11 62.24 61.00 62.02 576,639 +1.57(+2.60%)
Nov 20, 2020 60.46 61.29 59.52 60.45 790,100 -0.03(-0.05%)
Nov 19, 2020 61.47 61.68 59.89 60.48 653,717 -1.23(-1.99%)
Nov 18, 2020 62.35 63.32 61.66 61.71 739,291 -0.26(-0.42%)
Nov 17, 2020 61.88 62.55 61.33 61.97 799,561 -0.37(-0.59%)
Nov 16, 2020 61.87 62.67 60.98 62.34 609,955 +1.41(+2.31%)
Nov 13, 2020 59.79 61.73 59.79 60.93 517,800 +1.28(+2.15%)
Nov 12, 2020 61.82 61.89 59.01 59.65 678,415 -2.60(-4.18%)
Nov 11, 2020 62.79 62.99 60.95 62.25 618,949 -0.45(-0.72%)
Nov 10, 2020 61.04 63.06 60.79 62.70 1,104,175 +1.66(+2.72%)
Nov 09, 2020 61.43 62.21 60.58 61.04 1,067,220 +2.12(+3.60%)
Nov 06, 2020 60.33 60.60 58.86 58.92 529,900 -1.03(-1.72%)
Nov 05, 2020 59.57 60.98 59.20 59.95 619,484 +1.19(+2.03%)
Nov 04, 2020 58.25 59.38 57.43 58.76 536,397 -0.32(-0.54%)
Nov 03, 2020 58.54 59.64 58.17 59.08 508,964 +1.29(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.