U.S. Markets open in 8 hrs 14 mins

AutoNation, Inc. (AN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.12+2.38 (+2.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2021------
Apr 09, 202192.0093.2091.5193.1293.12432,500
Apr 08, 202190.8491.8789.2591.6491.64455,300
Apr 07, 202191.5091.6989.8390.7490.74662,800
Apr 06, 202191.7292.7090.5591.2991.29708,500
Apr 05, 202193.5693.7591.8092.4992.49608,000
Apr 01, 202192.4593.1390.4192.0692.06666,400
Mar 31, 202194.8595.8693.1493.2293.22626,700
Mar 30, 202191.8094.9991.8094.8194.81765,700
Mar 29, 202193.5596.2092.0292.0992.09774,400
Mar 26, 202190.9693.4189.6293.4093.40679,300
Mar 25, 202185.4490.2285.1589.9889.98944,400
Mar 24, 202187.7488.9685.5885.7385.73648,300
Mar 23, 202187.0788.6986.0886.5686.561,082,200
Mar 22, 202189.4389.4386.1287.7187.71830,500
Mar 19, 202189.6690.6588.6189.9889.981,671,600
Mar 18, 202189.6592.4089.2490.2690.261,056,200
Mar 17, 202189.5990.9888.9889.9389.931,074,400
Mar 16, 202187.7790.0986.6689.5689.56879,500
Mar 15, 202188.3088.5086.5387.8387.83700,400
Mar 12, 202187.0089.1486.1989.0489.04399,500
Mar 11, 202187.1887.5384.1686.3986.39918,600
Mar 10, 202186.3488.0084.8787.1487.141,223,200
Mar 09, 202190.1090.6485.2285.2585.25899,400
Mar 08, 202186.3190.7885.9989.9189.911,414,400
Mar 05, 202179.4686.2379.3185.8185.811,549,400
Mar 04, 202178.0080.3876.8179.1679.161,127,500
Mar 03, 202176.6179.8776.5978.6578.65938,000
Mar 02, 202176.4977.0075.5276.1576.15647,200
Mar 01, 202176.4877.9076.2076.2376.23817,800
Feb 26, 202176.0977.2374.2375.0275.021,144,900
Feb 25, 202178.4379.1575.1375.6175.611,098,800
Feb 24, 202176.9978.2776.0078.0078.001,019,500
Feb 23, 202177.8778.5575.2176.9976.991,017,500
Feb 22, 202178.6079.8578.1878.6378.63807,500
Feb 19, 202178.0079.5578.0078.7478.74598,900
Feb 18, 202178.9979.9277.8877.9177.91679,500
Feb 17, 202178.1179.9376.5579.0179.01605,000
Feb 16, 202180.1082.9079.2379.4379.431,129,600
Feb 12, 202177.5178.8777.5178.3978.39370,200
Feb 11, 202178.4879.5977.1978.2078.20344,100
Feb 10, 202179.5079.5076.7178.4178.41441,500
Feb 09, 202179.3079.6377.7978.9878.98281,000
Feb 08, 202177.8679.4077.2779.3579.35597,700
Feb 05, 202177.7178.2975.7377.1977.19481,900
Feb 04, 202175.1477.2374.9976.9576.95282,700
Feb 03, 202174.0275.4272.5475.1575.15589,500
Feb 02, 202175.6276.3372.7273.8073.80638,700
Feb 01, 202171.9274.7571.9274.6074.60612,800
Jan 29, 202172.3773.2270.6471.2871.28512,600
Jan 28, 202173.8273.8271.2372.2772.27983,400
Jan 27, 202174.7374.7371.3273.4073.40995,000
Jan 26, 202175.8876.9075.2876.3376.33346,600
Jan 25, 202176.2277.4674.5175.4675.46441,300
Jan 22, 202176.3876.9875.4176.6976.69349,700
Jan 21, 202177.5078.3377.0377.1977.19482,500
Jan 20, 202174.6077.5374.5977.4677.46729,300
Jan 19, 202174.7375.5173.8974.5774.57812,100
Jan 15, 202173.3874.8272.5274.1774.17645,700
Jan 14, 202175.5376.3274.9475.8975.89426,600
Jan 13, 202175.9676.4274.4074.8674.86440,000
Jan 12, 202175.9378.2175.9377.0077.00531,500
Jan 11, 202174.2476.7874.1276.1976.19411,800
Jan 08, 202176.0076.5073.4174.8474.84546,900
Jan 07, 202173.7576.2273.6575.7675.76644,800
Jan 06, 202169.5373.7369.5373.5173.51914,900
Jan 05, 202167.9369.7167.1369.3369.33639,900
Jan 04, 202169.9870.2866.8668.0968.09805,000
Dec 31, 202069.5870.3368.7869.7969.79526,600
Dec 30, 202068.8270.8868.8269.7469.74596,600
Dec 29, 202069.0069.1067.2868.7268.72750,500
Dec 28, 202068.4769.2968.0068.6168.61540,800
Dec 24, 202068.1268.1367.3968.0568.05188,000
Dec 23, 202066.4368.1766.3667.9867.98420,300
Dec 22, 202068.0368.2566.5666.5766.57642,700
Dec 21, 202067.8968.2966.9168.0368.031,262,000
Dec 18, 202069.2270.4867.8068.6768.672,105,300
Dec 17, 202066.0867.3365.9267.3367.33814,900
Dec 16, 202066.5466.9165.4565.9265.92807,200
Dec 15, 202066.4966.7065.7966.1066.10508,700
Dec 14, 202067.1868.7665.7665.7965.79514,500
Dec 11, 202066.3467.6765.7666.9066.90426,900
Dec 10, 202066.5266.8565.5166.5366.53472,000
Dec 09, 202066.2067.6165.8667.3067.30527,700
Dec 08, 202066.6367.2566.0366.1166.11407,600
Dec 07, 202067.0067.7666.7967.3067.30539,800
Dec 04, 202066.4467.5166.3067.4067.40537,200
Dec 03, 202065.2967.0665.1666.2066.20747,300
Dec 02, 202064.2365.3063.8665.1565.15589,100
Dec 01, 202061.8765.4661.4865.0065.00814,200
Nov 30, 202062.5662.6760.4561.2961.291,426,900
Nov 27, 202063.0063.4961.7763.0063.00728,100
Nov 25, 202064.3564.5362.6063.3463.34389,900
Nov 24, 202063.0065.3062.8364.8464.84768,500
Nov 23, 202061.1162.2461.0062.0262.02576,400
Nov 20, 202060.4661.2959.5260.4560.45790,300
Nov 19, 202061.4761.6859.8960.4860.48653,700
Nov 18, 202062.3563.3261.6661.7161.71739,300
Nov 17, 202061.8862.5561.3461.9761.97799,600
Nov 16, 202061.8762.6760.9862.3462.34610,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...