About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoNation (NY: AN )

175.09 +1.27 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 173.60 176.93 173.53 175.09 180,619 +1.27(+0.73%)
Aug 15, 2024 175.30 178.00 172.49 173.82 175,702 +4.38(+2.58%)
Aug 14, 2024 171.63 172.56 168.10 169.44 289,846 -1.96(-1.14%)
Aug 13, 2024 168.50 172.07 167.40 171.40 267,111 +4.26(+2.55%)
Aug 12, 2024 170.76 171.10 166.71 167.14 268,776 -3.70(-2.17%)
Aug 09, 2024 170.67 171.21 168.50 170.84 368,411 +0.52(+0.31%)
Aug 08, 2024 166.37 170.55 166.09 170.32 257,173 +6.00(+3.65%)
Aug 07, 2024 169.27 172.58 163.98 164.32 411,704 -2.34(-1.40%)
Aug 06, 2024 166.38 170.60 164.75 166.66 313,952 +0.60(+0.36%)
Aug 05, 2024 160.64 169.46 159.69 166.06 623,587 -4.68(-2.74%)
Aug 02, 2024 178.39 178.72 168.62 170.74 672,440 -13.21(-7.18%)
Aug 01, 2024 190.89 193.61 181.00 183.95 573,118 -6.77(-3.55%)
Jul 31, 2024 181.00 197.18 180.06 190.72 933,737 +11.31(+6.30%)
Jul 30, 2024 178.33 180.19 176.78 179.41 463,130 +1.34(+0.75%)
Jul 29, 2024 178.54 180.00 177.46 178.07 256,444 -0.05(-0.03%)
Jul 26, 2024 176.69 178.91 175.10 178.12 375,033 +3.16(+1.81%)
Jul 25, 2024 172.52 176.38 171.95 174.96 288,469 +2.93(+1.70%)
Jul 24, 2024 172.29 175.66 170.40 172.03 318,753 -0.26(-0.15%)
Jul 23, 2024 172.56 173.78 170.76 172.29 481,421 -0.84(-0.49%)
Jul 22, 2024 173.80 174.14 171.53 173.13 368,168 -0.67(-0.39%)
Jul 19, 2024 174.31 176.36 172.28 173.80 316,762 -2.36(-1.34%)
Jul 18, 2024 179.50 181.66 175.13 176.16 306,007 -2.84(-1.59%)
Jul 17, 2024 178.93 182.81 177.51 179.00 423,690 -2.50(-1.38%)
Jul 16, 2024 175.86 182.39 175.86 181.50 487,980 +7.58(+4.36%)
Jul 15, 2024 170.15 176.98 169.61 173.92 676,368 +3.44(+2.02%)
Jul 12, 2024 170.16 173.02 169.46 170.48 481,058 +0.20(+0.12%)
Jul 11, 2024 164.24 170.41 164.00 170.28 551,798 +9.59(+5.97%)
Jul 10, 2024 156.80 160.77 156.47 160.69 308,341 +4.55(+2.91%)
Jul 09, 2024 158.14 158.97 156.12 156.14 291,358 -2.84(-1.79%)
Jul 08, 2024 158.26 160.64 157.41 158.98 334,305 +2.02(+1.29%)
Jul 05, 2024 158.91 159.07 156.22 156.96 560,343 -2.43(-1.52%)
Jul 03, 2024 161.53 162.01 158.74 159.39 214,996 -1.28(-0.80%)
Jul 02, 2024 162.30 164.12 160.48 160.67 403,869 -1.21(-0.75%)
Jul 01, 2024 160.28 162.42 156.64 161.88 643,889 +2.50(+1.57%)
Jun 28, 2024 157.55 160.01 157.55 159.38 538,345 +2.57(+1.64%)
Jun 27, 2024 155.83 157.41 155.56 156.81 331,225 +0.80(+0.51%)
Jun 26, 2024 155.25 156.78 154.56 156.01 457,245 +0.76(+0.49%)
Jun 25, 2024 158.04 158.60 154.00 155.25 667,904 -3.19(-2.01%)
Jun 24, 2024 160.55 161.07 157.62 158.44 725,616 -2.03(-1.27%)
Jun 21, 2024 161.67 162.08 159.26 160.47 953,884 -1.31(-0.81%)
Jun 20, 2024 166.96 167.17 160.22 161.78 516,112 -6.08(-3.62%)
Jun 18, 2024 168.58 169.49 167.18 167.86 222,273 -0.64(-0.38%)
Jun 17, 2024 163.65 168.65 163.03 168.50 186,320 +4.53(+2.76%)
Jun 14, 2024 165.84 166.21 160.82 163.97 291,070 -4.18(-2.49%)
Jun 13, 2024 168.83 168.83 165.47 168.15 195,286 -1.27(-0.75%)
Jun 12, 2024 169.50 171.99 168.52 169.42 235,313 +3.38(+2.04%)
Jun 11, 2024 164.39 166.43 163.80 166.04 251,787 -0.27(-0.16%)
Jun 10, 2024 166.34 171.35 165.16 166.31 326,586 +0.49(+0.30%)
Jun 07, 2024 165.43 166.79 164.41 165.82 200,285 -1.21(-0.72%)
Jun 06, 2024 169.05 170.28 166.00 167.03 258,403 -1.92(-1.14%)
Jun 05, 2024 167.11 169.75 165.75 168.95 211,616 +2.03(+1.22%)
Jun 04, 2024 168.90 170.04 165.96 166.92 454,220 -3.36(-1.97%)
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.