AutoNation (NY: AN )

124.04 USD -2.76 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 126.50 127.49 123.36 124.04 860,551 -2.76(-2.18%)
Dec 02, 2021 123.36 128.66 122.97 126.80 793,635 +4.13(+3.37%)
Dec 01, 2021 125.78 128.30 122.57 122.67 574,940 -1.18(-0.95%)
Nov 30, 2021 125.76 128.21 123.62 123.85 716,619 -3.61(-2.83%)
Nov 29, 2021 128.51 129.49 127.12 127.46 504,240 +0.27(+0.21%)
Nov 26, 2021 122.20 128.52 121.90 127.19 409,293 +0.20(+0.16%)
Nov 24, 2021 126.00 127.85 124.28 126.99 433,560 -0.63(-0.49%)
Nov 23, 2021 125.31 128.20 124.18 127.62 570,012 +1.66(+1.32%)
Nov 22, 2021 119.38 126.90 119.07 125.96 977,141 +8.11(+6.88%)
Nov 19, 2021 120.00 120.57 117.69 117.85 773,620 -3.01(-2.49%)
Nov 18, 2021 117.44 121.76 116.65 120.86 1,232,291 +3.11(+2.64%)
Nov 17, 2021 130.50 130.76 115.40 117.75 2,213,687 -13.15(-10.05%)
Nov 16, 2021 128.50 131.49 127.18 130.90 661,888 +1.88(+1.46%)
Nov 15, 2021 128.96 130.12 127.23 129.02 443,065 +0.34(+0.26%)
Nov 12, 2021 125.00 129.68 125.00 128.68 848,823 +3.74(+2.99%)
Nov 11, 2021 124.56 126.21 124.13 124.94 824,388 +0.49(+0.39%)
Nov 10, 2021 124.13 124.45 998,540 -0.69(-0.55%)
Nov 09, 2021 122.24 126.66 122.24 125.14 907,515 +2.78(+2.27%)
Nov 08, 2021 124.20 124.97 120.66 122.36 919,424 -1.29(-1.04%)
Nov 05, 2021 122.89 124.70 122.29 123.65 800,672 +1.62(+1.33%)
Nov 04, 2021 122.52 122.97 119.62 122.03 512,152 -0.35(-0.29%)
Nov 03, 2021 120.67 125.65 120.32 122.38 761,933 +2.27(+1.89%)
Nov 02, 2021 123.00 123.15 119.78 120.11 808,346 -3.27(-2.65%)
Nov 01, 2021 121.93 124.14 121.54 123.38 773,748 +2.26(+1.87%)
Oct 29, 2021 120.47 122.94 120.11 121.12 601,588 +0.26(+0.22%)
Oct 28, 2021 121.36 121.85 118.10 120.86 830,338 +0.47(+0.39%)
Oct 27, 2021 124.44 125.01 120.34 120.39 975,966 -5.04(-4.02%)
Oct 26, 2021 130.75 124.32 125.43 1,044,230 -5.61(-4.28%)
Oct 25, 2021 129.34 133.48 129.34 131.04 1,227,019 +0.56(+0.43%)
Oct 22, 2021 127.14 132.89 126.30 130.48 1,320,028 +4.48(+3.56%)
Oct 21, 2021 127.65 131.12 122.41 126.00 3,368,537 +9.04(+7.73%)
Oct 20, 2021 117.42 120.66 116.81 116.96 1,448,574 +1.52(+1.32%)
Oct 19, 2021 118.37 118.37 114.90 115.44 747,114 -1.88(-1.60%)
Oct 18, 2021 115.97 117.92 115.97 117.32 617,504 +0.61(+0.52%)
Oct 15, 2021 117.35 119.03 116.55 116.71 672,206 +0.67(+0.58%)
Oct 14, 2021 115.16 116.90 114.33 116.04 610,049 +1.67(+1.46%)
Oct 13, 2021 116.73 117.37 113.90 114.37 936,244 -2.81(-2.40%)
Oct 12, 2021 118.54 119.00 116.92 117.18 422,854 -0.42(-0.36%)
Oct 11, 2021 118.35 119.78 116.93 117.60 682,429 -0.52(-0.44%)
Oct 08, 2021 117.41 120.64 117.36 118.12 606,288 +0.63(+0.54%)
Oct 07, 2021 116.37 118.73 116.37 117.49 1,032,039 +2.34(+2.03%)
Oct 06, 2021 114.07 115.73 113.12 115.15 661,183 +0.09(+0.08%)
Oct 05, 2021 120.28 120.25 114.95 115.06 1,114,031 -5.19(-4.32%)
Oct 04, 2021 119.09 121.46 117.91 120.25 818,067 +0.83(+0.70%)
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.