Mail

AN - AutoNation, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2020	45.13	45.37	44.69	44.87	44.87	776,600
Jan 21, 2020	45.55	45.80	45.07	45.12	45.12	1,403,600
Jan 17, 2020	46.16	46.16	45.55	45.60	45.60	803,100
Jan 16, 2020	46.46	46.83	45.82	46.00	46.00	496,600
Jan 15, 2020	45.91	46.36	45.91	46.25	46.25	460,400
Jan 14, 2020	45.91	46.34	45.73	46.14	46.14	522,000
Jan 13, 2020	45.26	45.91	45.01	45.90	45.90	544,600
Jan 10, 2020	45.34	45.87	44.94	45.42	45.42	541,100
Jan 09, 2020	46.01	46.70	45.09	45.18	45.18	850,600
Jan 08, 2020	46.57	46.81	46.07	46.16	46.16	461,500
Jan 07, 2020	47.00	47.30	46.41	46.47	46.47	463,500
Jan 06, 2020	47.65	47.88	47.10	47.22	47.22	551,400
Jan 03, 2020	48.26	48.58	47.64	48.04	48.04	358,600
Jan 02, 2020	49.26	49.39	48.09	48.92	48.92	334,500
Dec 31, 2019	48.31	48.83	48.31	48.63	48.63	409,300
Dec 30, 2019	48.93	48.98	48.16	48.45	48.45	256,200
Dec 27, 2019	48.79	49.24	48.43	48.98	48.98	392,500
Dec 26, 2019	48.99	49.07	48.18	48.60	48.60	371,900
Dec 24, 2019	48.75	49.15	48.75	48.86	48.86	805,100
Dec 23, 2019	51.49	51.54	48.69	48.70	48.70	800,300
Dec 20, 2019	51.01	51.70	50.80	51.50	51.50	897,400
Dec 19, 2019	51.20	51.23	50.55	51.14	51.14	320,900
Dec 18, 2019	51.86	51.94	50.83	51.36	51.36	292,000
Dec 17, 2019	50.44	51.63	50.25	51.58	51.58	433,600
Dec 16, 2019	49.97	50.75	49.89	50.45	50.45	529,600
Dec 13, 2019	52.33	52.33	49.81	49.91	49.91	462,200
Dec 12, 2019	51.67	52.47	51.28	52.33	52.33	897,800
Dec 11, 2019	50.81	52.13	50.57	52.00	52.00	434,000
Dec 10, 2019	50.70	51.05	50.56	50.95	50.95	271,500
Dec 09, 2019	50.99	51.11	50.68	50.68	50.68	250,900
Dec 06, 2019	51.08	51.59	51.01	51.15	51.15	273,900
Dec 05, 2019	50.37	51.02	50.30	50.61	50.61	407,300
Dec 04, 2019	49.99	51.03	49.78	50.34	50.34	466,700
Dec 03, 2019	50.54	50.54	49.62	49.84	49.84	423,000
Dec 02, 2019	51.14	51.43	50.77	50.93	50.93	325,100
Nov 29, 2019	51.76	51.83	51.03	51.09	51.09	139,100
Nov 27, 2019	52.16	52.27	51.81	51.98	51.98	243,900
Nov 26, 2019	51.91	52.00	51.48	52.00	52.00	373,800
Nov 25, 2019	51.65	52.13	51.52	51.69	51.69	407,300
Nov 22, 2019	51.36	52.01	51.36	51.60	51.60	245,700
Nov 21, 2019	52.21	52.23	51.34	51.38	51.38	425,300
Nov 20, 2019	52.00	52.33	51.42	51.90	51.90	391,300
Nov 19, 2019	52.88	52.97	52.07	52.15	52.15	432,100
Nov 18, 2019	53.01	53.12	52.59	52.72	52.72	338,200
Nov 15, 2019	53.05	53.05	52.57	52.99	52.99	260,200
Nov 14, 2019	52.40	53.16	52.31	52.73	52.73	481,400
Nov 13, 2019	51.65	52.33	51.42	52.25	52.25	396,200
Nov 12, 2019	51.95	52.63	51.84	52.04	52.04	426,700
Nov 11, 2019	51.51	52.18	51.49	51.92	51.92	300,300
Nov 08, 2019	51.60	51.83	51.24	51.77	51.77	412,700
Nov 07, 2019	52.21	52.59	51.61	51.70	51.70	327,500
Nov 06, 2019	52.42	52.56	52.03	52.03	52.03	379,300
Nov 05, 2019	52.59	53.19	52.17	52.47	52.47	412,200
Nov 04, 2019	52.15	52.68	51.80	52.60	52.60	672,900
Nov 01, 2019	51.25	51.88	51.10	51.73	51.73	579,300
Oct 31, 2019	51.87	51.88	50.54	50.85	50.85	603,500
Oct 30, 2019	51.00	52.23	50.94	51.56	51.56	747,700
Oct 29, 2019	51.25	51.71	48.69	50.67	50.67	1,128,100
Oct 28, 2019	51.36	52.17	51.30	51.79	51.79	853,100
Oct 25, 2019	50.63	51.29	50.39	50.85	50.85	456,900
Oct 24, 2019	50.76	51.46	50.67	50.86	50.86	578,300
Oct 23, 2019	49.60	50.93	49.60	50.64	50.64	696,000
Oct 22, 2019	51.06	51.06	49.09	49.30	49.30	633,700
Oct 21, 2019	51.22	51.66	50.68	51.20	51.20	541,900
Oct 18, 2019	50.67	50.90	50.23	50.71	50.71	406,100
Oct 17, 2019	50.37	50.98	50.19	50.88	50.88	495,300
Oct 16, 2019	50.02	50.71	49.93	50.21	50.21	739,400
Oct 15, 2019	48.98	49.96	48.44	49.77	49.77	872,400
Oct 14, 2019	48.41	48.73	48.02	48.68	48.68	366,700
Oct 11, 2019	48.72	49.61	48.32	48.51	48.51	800,200
Oct 10, 2019	47.76	48.51	47.36	48.25	48.25	405,300
Oct 09, 2019	47.50	47.98	47.21	47.62	47.62	516,700
Oct 08, 2019	47.19	47.49	46.75	47.10	47.10	454,200
Oct 07, 2019	48.06	48.22	47.11	47.63	47.63	733,700
Oct 04, 2019	47.98	48.17	47.31	48.15	48.15	463,800
Oct 03, 2019	48.56	48.75	47.40	48.11	48.11	613,000
Oct 02, 2019	49.96	50.09	48.65	48.97	48.97	461,500
Oct 01, 2019	50.85	51.41	49.86	50.31	50.31	551,500
Sep 30, 2019	49.67	50.75	49.52	50.70	50.70	474,400
Sep 27, 2019	49.88	50.04	49.45	49.76	49.76	450,700
Sep 26, 2019	50.05	50.10	49.21	49.74	49.74	412,000
Sep 25, 2019	50.36	50.81	49.92	50.15	50.15	282,400
Sep 24, 2019	51.87	51.95	49.90	50.30	50.30	478,600
Sep 23, 2019	50.24	51.38	50.14	51.06	51.06	854,000
Sep 20, 2019	50.90	51.04	50.13	50.51	50.51	753,100
Sep 19, 2019	50.59	51.01	50.30	50.71	50.71	543,800
Sep 18, 2019	50.38	50.49	49.52	50.44	50.44	428,300
Sep 17, 2019	50.35	50.78	49.56	50.29	50.29	444,800
Sep 16, 2019	49.88	50.72	49.60	50.53	50.53	489,800
Sep 13, 2019	51.55	51.88	50.08	50.28	50.28	695,500
Sep 12, 2019	51.98	52.56	50.78	51.43	51.43	663,800
Sep 11, 2019	52.00	52.42	50.09	51.82	51.82	858,500
Sep 10, 2019	49.80	52.09	49.64	52.02	52.02	982,800
Sep 09, 2019	48.74	50.14	48.74	49.96	49.96	670,000
Sep 06, 2019	48.92	49.27	48.61	48.74	48.74	582,400
Sep 05, 2019	48.32	49.19	48.09	48.76	48.76	749,600
Sep 04, 2019	47.63	48.38	47.63	48.04	48.04	614,300
Sep 03, 2019	47.06	47.64	46.74	47.34	47.34	621,200
Aug 30, 2019	47.35	47.75	47.05	47.46	47.46	433,200
Aug 29, 2019	47.22	48.05	46.98	47.15	47.15	492,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...