AutoNation, Inc. (AN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

93.12+2.38 (+2.62%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 12, 2021	-	-	-	-	-	-
Apr 09, 2021	92.00	93.20	91.51	93.12	93.12	432,500
Apr 08, 2021	90.84	91.87	89.25	91.64	91.64	455,300
Apr 07, 2021	91.50	91.69	89.83	90.74	90.74	662,800
Apr 06, 2021	91.72	92.70	90.55	91.29	91.29	708,500
Apr 05, 2021	93.56	93.75	91.80	92.49	92.49	608,000
Apr 01, 2021	92.45	93.13	90.41	92.06	92.06	666,400
Mar 31, 2021	94.85	95.86	93.14	93.22	93.22	626,700
Mar 30, 2021	91.80	94.99	91.80	94.81	94.81	765,700
Mar 29, 2021	93.55	96.20	92.02	92.09	92.09	774,400
Mar 26, 2021	90.96	93.41	89.62	93.40	93.40	679,300
Mar 25, 2021	85.44	90.22	85.15	89.98	89.98	944,400
Mar 24, 2021	87.74	88.96	85.58	85.73	85.73	648,300
Mar 23, 2021	87.07	88.69	86.08	86.56	86.56	1,082,200
Mar 22, 2021	89.43	89.43	86.12	87.71	87.71	830,500
Mar 19, 2021	89.66	90.65	88.61	89.98	89.98	1,671,600
Mar 18, 2021	89.65	92.40	89.24	90.26	90.26	1,056,200
Mar 17, 2021	89.59	90.98	88.98	89.93	89.93	1,074,400
Mar 16, 2021	87.77	90.09	86.66	89.56	89.56	879,500
Mar 15, 2021	88.30	88.50	86.53	87.83	87.83	700,400
Mar 12, 2021	87.00	89.14	86.19	89.04	89.04	399,500
Mar 11, 2021	87.18	87.53	84.16	86.39	86.39	918,600
Mar 10, 2021	86.34	88.00	84.87	87.14	87.14	1,223,200
Mar 09, 2021	90.10	90.64	85.22	85.25	85.25	899,400
Mar 08, 2021	86.31	90.78	85.99	89.91	89.91	1,414,400
Mar 05, 2021	79.46	86.23	79.31	85.81	85.81	1,549,400
Mar 04, 2021	78.00	80.38	76.81	79.16	79.16	1,127,500
Mar 03, 2021	76.61	79.87	76.59	78.65	78.65	938,000
Mar 02, 2021	76.49	77.00	75.52	76.15	76.15	647,200
Mar 01, 2021	76.48	77.90	76.20	76.23	76.23	817,800
Feb 26, 2021	76.09	77.23	74.23	75.02	75.02	1,144,900
Feb 25, 2021	78.43	79.15	75.13	75.61	75.61	1,098,800
Feb 24, 2021	76.99	78.27	76.00	78.00	78.00	1,019,500
Feb 23, 2021	77.87	78.55	75.21	76.99	76.99	1,017,500
Feb 22, 2021	78.60	79.85	78.18	78.63	78.63	807,500
Feb 19, 2021	78.00	79.55	78.00	78.74	78.74	598,900
Feb 18, 2021	78.99	79.92	77.88	77.91	77.91	679,500
Feb 17, 2021	78.11	79.93	76.55	79.01	79.01	605,000
Feb 16, 2021	80.10	82.90	79.23	79.43	79.43	1,129,600
Feb 12, 2021	77.51	78.87	77.51	78.39	78.39	370,200
Feb 11, 2021	78.48	79.59	77.19	78.20	78.20	344,100
Feb 10, 2021	79.50	79.50	76.71	78.41	78.41	441,500
Feb 09, 2021	79.30	79.63	77.79	78.98	78.98	281,000
Feb 08, 2021	77.86	79.40	77.27	79.35	79.35	597,700
Feb 05, 2021	77.71	78.29	75.73	77.19	77.19	481,900
Feb 04, 2021	75.14	77.23	74.99	76.95	76.95	282,700
Feb 03, 2021	74.02	75.42	72.54	75.15	75.15	589,500
Feb 02, 2021	75.62	76.33	72.72	73.80	73.80	638,700
Feb 01, 2021	71.92	74.75	71.92	74.60	74.60	612,800
Jan 29, 2021	72.37	73.22	70.64	71.28	71.28	512,600
Jan 28, 2021	73.82	73.82	71.23	72.27	72.27	983,400
Jan 27, 2021	74.73	74.73	71.32	73.40	73.40	995,000
Jan 26, 2021	75.88	76.90	75.28	76.33	76.33	346,600
Jan 25, 2021	76.22	77.46	74.51	75.46	75.46	441,300
Jan 22, 2021	76.38	76.98	75.41	76.69	76.69	349,700
Jan 21, 2021	77.50	78.33	77.03	77.19	77.19	482,500
Jan 20, 2021	74.60	77.53	74.59	77.46	77.46	729,300
Jan 19, 2021	74.73	75.51	73.89	74.57	74.57	812,100
Jan 15, 2021	73.38	74.82	72.52	74.17	74.17	645,700
Jan 14, 2021	75.53	76.32	74.94	75.89	75.89	426,600
Jan 13, 2021	75.96	76.42	74.40	74.86	74.86	440,000
Jan 12, 2021	75.93	78.21	75.93	77.00	77.00	531,500
Jan 11, 2021	74.24	76.78	74.12	76.19	76.19	411,800
Jan 08, 2021	76.00	76.50	73.41	74.84	74.84	546,900
Jan 07, 2021	73.75	76.22	73.65	75.76	75.76	644,800
Jan 06, 2021	69.53	73.73	69.53	73.51	73.51	914,900
Jan 05, 2021	67.93	69.71	67.13	69.33	69.33	639,900
Jan 04, 2021	69.98	70.28	66.86	68.09	68.09	805,000
Dec 31, 2020	69.58	70.33	68.78	69.79	69.79	526,600
Dec 30, 2020	68.82	70.88	68.82	69.74	69.74	596,600
Dec 29, 2020	69.00	69.10	67.28	68.72	68.72	750,500
Dec 28, 2020	68.47	69.29	68.00	68.61	68.61	540,800
Dec 24, 2020	68.12	68.13	67.39	68.05	68.05	188,000
Dec 23, 2020	66.43	68.17	66.36	67.98	67.98	420,300
Dec 22, 2020	68.03	68.25	66.56	66.57	66.57	642,700
Dec 21, 2020	67.89	68.29	66.91	68.03	68.03	1,262,000
Dec 18, 2020	69.22	70.48	67.80	68.67	68.67	2,105,300
Dec 17, 2020	66.08	67.33	65.92	67.33	67.33	814,900
Dec 16, 2020	66.54	66.91	65.45	65.92	65.92	807,200
Dec 15, 2020	66.49	66.70	65.79	66.10	66.10	508,700
Dec 14, 2020	67.18	68.76	65.76	65.79	65.79	514,500
Dec 11, 2020	66.34	67.67	65.76	66.90	66.90	426,900
Dec 10, 2020	66.52	66.85	65.51	66.53	66.53	472,000
Dec 09, 2020	66.20	67.61	65.86	67.30	67.30	527,700
Dec 08, 2020	66.63	67.25	66.03	66.11	66.11	407,600
Dec 07, 2020	67.00	67.76	66.79	67.30	67.30	539,800
Dec 04, 2020	66.44	67.51	66.30	67.40	67.40	537,200
Dec 03, 2020	65.29	67.06	65.16	66.20	66.20	747,300
Dec 02, 2020	64.23	65.30	63.86	65.15	65.15	589,100
Dec 01, 2020	61.87	65.46	61.48	65.00	65.00	814,200
Nov 30, 2020	62.56	62.67	60.45	61.29	61.29	1,426,900
Nov 27, 2020	63.00	63.49	61.77	63.00	63.00	728,100
Nov 25, 2020	64.35	64.53	62.60	63.34	63.34	389,900
Nov 24, 2020	63.00	65.30	62.83	64.84	64.84	768,500
Nov 23, 2020	61.11	62.24	61.00	62.02	62.02	576,400
Nov 20, 2020	60.46	61.29	59.52	60.45	60.45	790,300
Nov 19, 2020	61.47	61.68	59.89	60.48	60.48	653,700
Nov 18, 2020	62.35	63.32	61.66	61.71	61.71	739,300
Nov 17, 2020	61.88	62.55	61.34	61.97	61.97	799,600
Nov 16, 2020	61.87	62.67	60.98	62.34	62.34	610,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,106.50-13.00(-0.32%)

Dow Futures33,576.00-106.00(-0.31%)

Nasdaq Futures13,784.25-45.25(-0.33%)

AutoNation, Inc. (AN)

S&P Futures
4,106.50
-13.00(-0.32%)

Dow Futures
33,576.00
-106.00(-0.31%)

Nasdaq Futures
13,784.25
-45.25(-0.33%)