Skip to main content

AutoNation (NY: AN )

172.29 -0.84 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 170.82 172.01 169.69 170.28 458,643 +0.03(+0.02%)
May 31, 2024 169.43 171.42 169.28 170.25 325,978 +1.07(+0.63%)
May 30, 2024 164.64 169.53 164.64 169.18 335,936 +5.51(+3.37%)
May 29, 2024 167.91 168.76 162.28 163.67 512,818 -6.08(-3.58%)
May 28, 2024 170.12 171.82 169.50 169.75 322,045 +0.01(+0.01%)
May 24, 2024 168.44 170.37 167.38 169.74 256,893 +2.40(+1.43%)
May 23, 2024 168.95 168.99 166.10 167.34 360,233 -1.27(-0.75%)
May 22, 2024 169.26 170.58 168.07 168.61 519,570 -0.68(-0.40%)
May 21, 2024 170.37 170.57 168.46 169.29 205,242 -1.38(-0.81%)
May 20, 2024 171.24 171.91 170.17 170.67 296,731 -0.29(-0.17%)
May 17, 2024 169.65 172.16 169.02 170.96 329,937 +1.45(+0.86%)
May 16, 2024 170.76 170.78 169.34 169.51 216,737 -0.91(-0.53%)
May 15, 2024 171.56 171.63 168.75 170.42 317,419 -0.15(-0.09%)
May 14, 2024 172.09 173.06 169.73 170.57 392,400 +1.76(+1.04%)
May 13, 2024 165.66 170.83 165.66 168.81 343,820 +4.51(+2.74%)
May 10, 2024 166.88 167.00 163.54 164.30 219,927 -1.54(-0.93%)
May 09, 2024 164.06 166.00 163.65 165.84 286,339 +2.35(+1.44%)
May 08, 2024 163.11 164.78 161.45 163.49 515,269 -0.78(-0.47%)
May 07, 2024 166.55 168.49 164.20 164.27 360,526 -2.17(-1.30%)
May 06, 2024 166.95 167.35 165.83 166.44 464,688 +1.26(+0.76%)
May 03, 2024 165.54 167.46 164.21 165.18 370,301 +1.91(+1.17%)
May 02, 2024 164.52 165.57 161.56 163.27 316,111 +0.42(+0.26%)
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.