AutoNation (NY:AN)

175.02 +0.87 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 176.26 177.43 172.70 175.02 383,421 +0.87(+0.50%)
Apr 30, 2025 171.17 174.60 167.83 174.15 478,281 -0.16(-0.09%)
Apr 29, 2025 170.06 174.53 169.88 174.31 577,408 +2.60(+1.51%)
Apr 28, 2025 174.91 176.84 169.90 171.71 618,351 -3.38(-1.93%)
Apr 25, 2025 163.00 175.17 155.29 175.09 1,273,275 +1.73(+1.00%)
Apr 24, 2025 169.74 173.45 165.98 173.36 721,142 +4.46(+2.64%)
Apr 23, 2025 173.50 176.39 168.58 168.90 610,392 -0.15(-0.09%)
Apr 22, 2025 166.50 169.83 166.15 169.05 424,924 +5.54(+3.39%)
Apr 21, 2025 164.74 165.74 161.41 163.51 348,418 -2.27(-1.37%)
Apr 17, 2025 162.34 166.88 162.34 165.78 438,246 +3.69(+2.28%)
Apr 16, 2025 161.69 163.98 159.74 162.09 336,464 -1.81(-1.10%)
Apr 15, 2025 166.42 167.01 163.13 163.90 492,071 -1.34(-0.81%)
Apr 14, 2025 170.95 170.95 161.18 165.24 599,680 -2.58(-1.54%)
Apr 11, 2025 166.16 170.00 163.47 167.82 525,099 +1.52(+0.91%)
Apr 10, 2025 165.52 169.87 159.97 166.30 784,668 -7.01(-4.04%)
Apr 09, 2025 154.73 176.27 154.73 173.31 929,243 +17.60(+11.30%)
Apr 08, 2025 163.39 166.50 152.66 155.71 643,406 -2.29(-1.45%)
Apr 07, 2025 152.56 163.03 148.33 158.00 1,101,654 -0.55(-0.35%)
Apr 04, 2025 153.41 162.94 152.34 158.55 417,312 -0.82(-0.51%)
Apr 03, 2025 158.14 160.98 154.84 159.37 844,457 -8.06(-4.81%)
Apr 02, 2025 161.98 168.22 161.93 167.43 394,441 +3.31(+2.02%)
Apr 01, 2025 161.05 165.20 160.38 164.12 430,637 +2.20(+1.36%)
Mar 31, 2025 155.98 162.54 155.40 161.92 531,098 +2.84(+1.79%)
Mar 28, 2025 162.57 164.98 155.50 159.08 710,713 -4.19(-2.57%)
Mar 27, 2025 169.48 169.48 160.51 163.27 665,400 -7.45(-4.36%)
Mar 26, 2025 177.67 177.83 170.29 170.72 441,621 -6.30(-3.56%)
Mar 25, 2025 175.19 177.60 173.99 177.02 423,510 +1.81(+1.03%)
Mar 24, 2025 170.37 175.84 169.37 175.21 530,455 +8.40(+5.04%)
Mar 21, 2025 163.83 167.31 162.74 166.81 443,553 +1.12(+0.68%)
Mar 20, 2025 164.39 168.22 164.06 165.69 314,974 -0.56(-0.34%)
Mar 19, 2025 163.93 167.87 162.98 166.25 638,853 +2.95(+1.81%)
Mar 18, 2025 163.03 165.41 161.96 163.30 550,986 -0.89(-0.54%)
Mar 17, 2025 158.56 166.05 158.56 164.19 601,305 +3.98(+2.48%)
Mar 14, 2025 158.44 161.33 157.40 160.21 735,832 +3.54(+2.26%)
Mar 13, 2025 165.40 165.47 156.12 156.67 718,247 -8.70(-5.26%)
Mar 12, 2025 166.55 167.60 164.24 165.37 642,747 +0.41(+0.25%)
Mar 11, 2025 164.75 166.46 161.70 164.96 669,333 +0.05(+0.03%)
Mar 10, 2025 168.41 168.78 163.39 164.91 635,113 -6.16(-3.60%)
Mar 07, 2025 170.86 171.76 166.34 171.07 544,263 -0.76(-0.44%)
Mar 06, 2025 171.78 174.87 170.93 171.83 340,346 -2.52(-1.45%)
Mar 05, 2025 171.66 174.56 170.08 174.35 473,931 +2.66(+1.55%)
Mar 04, 2025 173.64 174.45 166.25 171.69 738,838 -3.69(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.