AN - AutoNation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202045.1345.3744.6944.8744.87776,600
Jan 21, 202045.5545.8045.0745.1245.121,403,600
Jan 17, 202046.1646.1645.5545.6045.60803,100
Jan 16, 202046.4646.8345.8246.0046.00496,600
Jan 15, 202045.9146.3645.9146.2546.25460,400
Jan 14, 202045.9146.3445.7346.1446.14522,000
Jan 13, 202045.2645.9145.0145.9045.90544,600
Jan 10, 202045.3445.8744.9445.4245.42541,100
Jan 09, 202046.0146.7045.0945.1845.18850,600
Jan 08, 202046.5746.8146.0746.1646.16461,500
Jan 07, 202047.0047.3046.4146.4746.47463,500
Jan 06, 202047.6547.8847.1047.2247.22551,400
Jan 03, 202048.2648.5847.6448.0448.04358,600
Jan 02, 202049.2649.3948.0948.9248.92334,500
Dec 31, 201948.3148.8348.3148.6348.63409,300
Dec 30, 201948.9348.9848.1648.4548.45256,200
Dec 27, 201948.7949.2448.4348.9848.98392,500
Dec 26, 201948.9949.0748.1848.6048.60371,900
Dec 24, 201948.7549.1548.7548.8648.86805,100
Dec 23, 201951.4951.5448.6948.7048.70800,300
Dec 20, 201951.0151.7050.8051.5051.50897,400
Dec 19, 201951.2051.2350.5551.1451.14320,900
Dec 18, 201951.8651.9450.8351.3651.36292,000
Dec 17, 201950.4451.6350.2551.5851.58433,600
Dec 16, 201949.9750.7549.8950.4550.45529,600
Dec 13, 201952.3352.3349.8149.9149.91462,200
Dec 12, 201951.6752.4751.2852.3352.33897,800
Dec 11, 201950.8152.1350.5752.0052.00434,000
Dec 10, 201950.7051.0550.5650.9550.95271,500
Dec 09, 201950.9951.1150.6850.6850.68250,900
Dec 06, 201951.0851.5951.0151.1551.15273,900
Dec 05, 201950.3751.0250.3050.6150.61407,300
Dec 04, 201949.9951.0349.7850.3450.34466,700
Dec 03, 201950.5450.5449.6249.8449.84423,000
Dec 02, 201951.1451.4350.7750.9350.93325,100
Nov 29, 201951.7651.8351.0351.0951.09139,100
Nov 27, 201952.1652.2751.8151.9851.98243,900
Nov 26, 201951.9152.0051.4852.0052.00373,800
Nov 25, 201951.6552.1351.5251.6951.69407,300
Nov 22, 201951.3652.0151.3651.6051.60245,700
Nov 21, 201952.2152.2351.3451.3851.38425,300
Nov 20, 201952.0052.3351.4251.9051.90391,300
Nov 19, 201952.8852.9752.0752.1552.15432,100
Nov 18, 201953.0153.1252.5952.7252.72338,200
Nov 15, 201953.0553.0552.5752.9952.99260,200
Nov 14, 201952.4053.1652.3152.7352.73481,400
Nov 13, 201951.6552.3351.4252.2552.25396,200
Nov 12, 201951.9552.6351.8452.0452.04426,700
Nov 11, 201951.5152.1851.4951.9251.92300,300
Nov 08, 201951.6051.8351.2451.7751.77412,700
Nov 07, 201952.2152.5951.6151.7051.70327,500
Nov 06, 201952.4252.5652.0352.0352.03379,300
Nov 05, 201952.5953.1952.1752.4752.47412,200
Nov 04, 201952.1552.6851.8052.6052.60672,900
Nov 01, 201951.2551.8851.1051.7351.73579,300
Oct 31, 201951.8751.8850.5450.8550.85603,500
Oct 30, 201951.0052.2350.9451.5651.56747,700
Oct 29, 201951.2551.7148.6950.6750.671,128,100
Oct 28, 201951.3652.1751.3051.7951.79853,100
Oct 25, 201950.6351.2950.3950.8550.85456,900
Oct 24, 201950.7651.4650.6750.8650.86578,300
Oct 23, 201949.6050.9349.6050.6450.64696,000
Oct 22, 201951.0651.0649.0949.3049.30633,700
Oct 21, 201951.2251.6650.6851.2051.20541,900
Oct 18, 201950.6750.9050.2350.7150.71406,100
Oct 17, 201950.3750.9850.1950.8850.88495,300
Oct 16, 201950.0250.7149.9350.2150.21739,400
Oct 15, 201948.9849.9648.4449.7749.77872,400
Oct 14, 201948.4148.7348.0248.6848.68366,700
Oct 11, 201948.7249.6148.3248.5148.51800,200
Oct 10, 201947.7648.5147.3648.2548.25405,300
Oct 09, 201947.5047.9847.2147.6247.62516,700
Oct 08, 201947.1947.4946.7547.1047.10454,200
Oct 07, 201948.0648.2247.1147.6347.63733,700
Oct 04, 201947.9848.1747.3148.1548.15463,800
Oct 03, 201948.5648.7547.4048.1148.11613,000
Oct 02, 201949.9650.0948.6548.9748.97461,500
Oct 01, 201950.8551.4149.8650.3150.31551,500
Sep 30, 201949.6750.7549.5250.7050.70474,400
Sep 27, 201949.8850.0449.4549.7649.76450,700
Sep 26, 201950.0550.1049.2149.7449.74412,000
Sep 25, 201950.3650.8149.9250.1550.15282,400
Sep 24, 201951.8751.9549.9050.3050.30478,600
Sep 23, 201950.2451.3850.1451.0651.06854,000
Sep 20, 201950.9051.0450.1350.5150.51753,100
Sep 19, 201950.5951.0150.3050.7150.71543,800
Sep 18, 201950.3850.4949.5250.4450.44428,300
Sep 17, 201950.3550.7849.5650.2950.29444,800
Sep 16, 201949.8850.7249.6050.5350.53489,800
Sep 13, 201951.5551.8850.0850.2850.28695,500
Sep 12, 201951.9852.5650.7851.4351.43663,800
Sep 11, 201952.0052.4250.0951.8251.82858,500
Sep 10, 201949.8052.0949.6452.0252.02982,800
Sep 09, 201948.7450.1448.7449.9649.96670,000
Sep 06, 201948.9249.2748.6148.7448.74582,400
Sep 05, 201948.3249.1948.0948.7648.76749,600
Sep 04, 201947.6348.3847.6348.0448.04614,300
Sep 03, 201947.0647.6446.7447.3447.34621,200
Aug 30, 201947.3547.7547.0547.4647.46433,200
Aug 29, 201947.2248.0546.9847.1547.15492,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...