Indicators

AutoNation (NY: AN )

162.85 +1.70 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	115.12	117.80	115.06	115.91	674,844	-0.34(-0.29%)
Apr 28, 2022	114.96	117.05	111.80	116.25	830,732	+2.44(+2.14%)
Apr 27, 2022	116.95	117.71	112.50	113.81	938,862	-2.34(-2.01%)
Apr 26, 2022	114.74	117.72	113.81	116.15	1,562,946	+0.58(+0.50%)
Apr 25, 2022	106.48	116.19	106.39	115.57	2,051,479	+9.20(+8.65%)
Apr 22, 2022	102.09	108.77	99.82	106.37	1,703,261	+4.53(+4.45%)
Apr 21, 2022	106.44	107.44	98.93	101.84	2,227,253	-3.77(-3.57%)
Apr 20, 2022	110.00	111.65	105.17	105.61	1,006,373	-3.03(-2.79%)
Apr 19, 2022	103.51	108.76	103.51	108.64	1,226,823	+5.52(+5.35%)
Apr 18, 2022	100.63	103.40	100.04	103.12	741,883	+1.66(+1.64%)
Apr 14, 2022	101.15	103.08	100.63	101.46	585,845	+1.00(+1.00%)
Apr 13, 2022	101.13	102.31	98.02	100.46	949,752	-1.15(-1.13%)
Apr 12, 2022	104.25	107.68	101.22	101.61	939,408	-2.84(-2.72%)
Apr 11, 2022	102.22	108.31	102.18	104.45	1,128,479	+1.09(+1.05%)
Apr 08, 2022	100.07	106.51	99.88	103.36	1,322,144	+3.22(+3.22%)
Apr 07, 2022	97.99	100.91	96.56	100.14	1,288,204	+2.35(+2.40%)
Apr 06, 2022	97.17	99.84	96.80	97.79	1,299,903	-0.15(-0.15%)
Apr 05, 2022	99.49	100.64	97.60	97.94	1,529,721	-2.16(-2.16%)
Apr 04, 2022	99.00	101.37	98.63	100.10	1,434,205	+1.26(+1.27%)

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.