AutoNation (NY: AN )

121.33 +0.16 (+0.14%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 124.03 125.37 121.01 121.17 686,357 -2.74(-2.21%)
Nov 30, 2022 122.70 124.48 120.82 123.91 731,994 +1.14(+0.93%)
Nov 29, 2022 118.93 123.22 118.70 122.77 764,721 +3.42(+2.87%)
Nov 28, 2022 119.02 120.63 118.57 119.35 647,837 -0.93(-0.77%)
Nov 25, 2022 118.56 121.19 118.25 120.28 222,693 +1.11(+0.93%)
Nov 23, 2022 119.91 120.45 118.31 119.17 437,075 -0.83(-0.69%)
Nov 22, 2022 119.77 121.34 118.63 120.00 614,200 +1.66(+1.40%)
Nov 21, 2022 118.88 119.40 116.96 118.34 704,261 -1.36(-1.14%)
Nov 18, 2022 122.47 122.47 118.16 119.70 713,331 -0.93(-0.77%)
Nov 17, 2022 118.00 120.67 116.16 120.63 671,526 +0.38(+0.32%)
Nov 16, 2022 118.37 120.36 117.86 120.25 592,388 -0.44(-0.36%)
Nov 15, 2022 122.12 125.17 120.32 120.69 828,838 +0.19(+0.16%)
Nov 14, 2022 119.61 122.25 118.21 120.50 785,567 -0.11(-0.09%)
Nov 11, 2022 120.53 122.00 118.96 120.61 802,205 +0.95(+0.79%)
Nov 10, 2022 115.00 121.67 115.00 119.66 1,289,581 +8.33(+7.48%)
Nov 09, 2022 111.84 114.35 111.17 111.33 865,962 -1.68(-1.49%)
Nov 08, 2022 111.46 113.74 110.15 113.01 1,093,966 +2.47(+2.23%)
Nov 07, 2022 107.22 110.65 106.06 110.54 788,178 +4.39(+4.14%)
Nov 04, 2022 108.08 109.63 104.85 106.15 962,634 -0.83(-0.78%)
Nov 03, 2022 104.75 109.23 103.96 106.98 793,906 +0.68(+0.64%)
Nov 02, 2022 110.99 106.10 106.30 1,022,362 -5.45(-4.88%)
Nov 01, 2022 107.74 112.56 106.70 111.75 1,145,387 +5.44(+5.12%)
Oct 31, 2022 106.00 108.20 105.55 106.31 885,048 +0.21(+0.20%)
Oct 28, 2022 103.71 106.80 102.35 106.10 1,308,299 +0.88(+0.84%)
Oct 27, 2022 103.17 110.85 103.17 105.22 1,696,849 +2.81(+2.74%)
Oct 26, 2022 103.79 104.69 101.28 102.41 1,141,100 -0.80(-0.78%)
Oct 25, 2022 100.77 103.75 100.63 103.21 1,094,211 +2.61(+2.59%)
Oct 24, 2022 97.00 100.67 96.24 100.60 1,007,397 +3.70(+3.82%)
Oct 21, 2022 95.42 98.27 95.29 96.90 1,228,687 +1.30(+1.36%)
Oct 20, 2022 98.09 99.34 94.92 95.60 1,056,957 -2.05(-2.10%)
Oct 19, 2022 99.99 101.79 95.97 97.65 1,726,965 -4.45(-4.36%)
Oct 18, 2022 103.50 105.01 101.78 102.10 1,052,197 +0.60(+0.59%)
Oct 17, 2022 102.80 104.25 100.89 101.50 1,174,554 +0.16(+0.16%)
Oct 14, 2022 105.74 106.57 101.15 101.34 889,368 -3.60(-3.43%)
Oct 13, 2022 103.36 106.08 101.74 104.94 1,065,734 +0.41(+0.39%)
Oct 12, 2022 103.70 106.20 103.24 104.53 975,584 +1.06(+1.02%)
Oct 11, 2022 101.65 104.84 101.61 103.47 1,105,198 +1.52(+1.49%)
Oct 10, 2022 101.18 103.20 101.02 101.95 1,107,831 +1.13(+1.12%)
Oct 07, 2022 100.59 101.12 99.71 100.82 1,603,079 -0.21(-0.21%)
Oct 06, 2022 102.87 104.18 100.06 101.03 1,297,436 -3.91(-3.73%)
Oct 05, 2022 106.57 106.57 103.18 104.94 1,102,404 -2.90(-2.69%)
Oct 04, 2022 107.85 108.76 106.05 107.84 1,150,452 +1.83(+1.73%)
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.