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
Aug 23, 2019	47.11	47.50	46.23	46.38	46.38	573,300
Aug 22, 2019	47.50	47.75	47.12	47.54	47.54	515,000
Aug 21, 2019	47.76	47.86	47.24	47.35	47.35	594,000
Aug 20, 2019	47.75	47.75	47.21	47.33	47.33	615,700
Aug 19, 2019	48.07	48.07	47.52	47.55	47.55	618,100
Aug 16, 2019	46.97	48.25	46.31	47.58	47.58	532,100
Aug 15, 2019	48.25	48.25	46.31	46.94	46.94	809,900
Aug 14, 2019	48.20	48.59	47.95	48.08	48.08	902,200
Aug 13, 2019	48.19	49.39	47.83	48.91	48.91	692,100
Aug 12, 2019	47.63	48.48	47.39	48.33	48.33	563,200
Aug 09, 2019	48.24	48.35	47.46	47.68	47.68	575,300
Aug 08, 2019	48.05	48.47	47.65	48.44	48.44	871,700
Aug 07, 2019	47.41	47.81	47.17	47.72	47.72	724,600
Aug 06, 2019	47.59	48.02	47.12	47.81	47.81	666,000
Aug 05, 2019	46.73	47.71	46.52	47.53	47.53	625,600
Aug 02, 2019	48.22	48.55	47.49	47.54	47.54	645,500
Aug 01, 2019	48.83	49.61	47.17	48.18	48.18	757,900
Jul 31, 2019	48.75	49.05	48.35	48.68	48.68	841,000
Jul 30, 2019	48.60	48.72	48.22	48.65	48.65	793,700
Jul 29, 2019	48.90	49.10	48.36	48.97	48.97	848,300
Jul 26, 2019	48.68	49.05	48.03	48.90	48.90	808,100
Jul 25, 2019	48.79	49.08	48.07	48.57	48.57	1,135,200
Jul 24, 2019	46.70	49.00	46.34	48.69	48.69	2,863,800
Jul 23, 2019	44.13	47.99	43.70	46.50	46.50	4,674,200
Jul 22, 2019	42.15	42.55	41.78	41.95	41.95	763,400
Jul 19, 2019	42.01	42.66	41.79	42.05	42.05	831,200
Jul 18, 2019	41.79	41.98	41.29	41.96	41.96	466,400
Jul 17, 2019	41.63	41.85	41.03	41.78	41.78	810,900
Jul 16, 2019	41.26	41.81	40.90	41.67	41.67	682,200
Jul 15, 2019	42.08	42.08	40.81	41.40	41.40	556,200
Jul 12, 2019	41.99	42.47	41.81	41.94	41.94	292,200
Jul 11, 2019	41.50	41.84	41.27	41.83	41.83	417,500
Jul 10, 2019	41.57	41.57	41.07	41.40	41.40	452,900
Jul 09, 2019	41.41	41.64	40.88	41.29	41.29	604,000
Jul 08, 2019	42.02	42.27	41.40	41.49	41.49	445,900
Jul 05, 2019	42.39	42.70	41.67	42.01	42.01	306,300
Jul 03, 2019	42.29	42.58	41.94	42.57	42.57	170,200
Jul 02, 2019	42.29	42.36	41.58	42.13	42.13	407,300
Jul 01, 2019	42.31	42.78	41.60	42.34	42.34	639,700
Jun 28, 2019	42.14	42.54	41.72	41.94	41.94	812,300
Jun 27, 2019	40.99	42.16	40.74	42.03	42.03	346,200
Jun 26, 2019	40.60	40.97	40.23	40.73	40.73	1,011,100
Jun 25, 2019	41.67	41.70	40.42	40.50	40.50	736,500
Jun 24, 2019	42.45	42.45	41.40	41.67	41.67	565,100
Jun 21, 2019	42.11	42.79	41.78	42.52	42.52	1,169,900
Jun 20, 2019	41.93	42.15	41.34	42.07	42.07	434,500
Jun 19, 2019	42.14	42.16	41.47	41.49	41.49	306,200
Jun 18, 2019	41.91	42.42	41.79	42.12	42.12	517,300
Jun 17, 2019	41.25	41.93	41.22	41.69	41.69	423,600
Jun 14, 2019	41.31	41.39	41.05	41.25	41.25	327,100
Jun 13, 2019	40.46	41.24	40.27	41.23	41.23	515,900
Jun 12, 2019	40.85	40.85	39.91	40.40	40.40	635,800
Jun 11, 2019	40.95	41.32	40.58	40.88	40.88	520,800
Jun 10, 2019	41.45	41.75	40.30	40.70	40.70	575,500
Jun 07, 2019	41.92	41.98	41.17	41.24	41.24	759,800
Jun 06, 2019	41.65	41.93	40.95	41.81	41.81	687,000
Jun 05, 2019	42.83	42.97	41.51	41.66	41.66	607,400
Jun 04, 2019	41.44	42.75	41.39	42.68	42.68	821,500
Jun 03, 2019	39.42	41.36	39.38	41.02	41.02	1,044,600
May 31, 2019	39.48	39.62	38.88	39.47	39.47	1,359,000
May 30, 2019	39.73	40.19	39.73	40.01	40.01	637,000
May 29, 2019	39.61	39.86	38.85	39.77	39.77	1,135,400
May 28, 2019	39.44	39.98	39.39	39.82	39.82	863,300
May 24, 2019	39.32	39.88	39.31	39.70	39.70	504,600
May 23, 2019	39.75	39.87	38.92	39.09	39.09	994,200
May 22, 2019	39.85	39.99	39.66	39.88	39.88	471,700
May 21, 2019	39.83	40.20	39.57	40.09	40.09	430,400
May 20, 2019	39.80	40.17	39.60	39.73	39.73	563,900
May 17, 2019	39.82	40.32	39.82	40.05	40.05	763,300
May 16, 2019	39.20	39.81	39.16	39.73	39.73	1,037,100
May 15, 2019	39.11	39.56	38.69	39.03	39.03	989,900
May 14, 2019	39.24	39.35	38.80	39.19	39.19	809,100
May 13, 2019	39.06	39.29	38.53	39.13	39.13	1,082,100
May 10, 2019	40.05	40.20	39.29	39.80	39.80	868,900
May 09, 2019	40.10	40.38	39.45	40.10	40.10	863,200
May 08, 2019	41.07	41.35	40.49	40.51	40.51	614,900
May 07, 2019	41.49	41.57	40.87	40.95	40.95	860,900
May 06, 2019	41.14	42.04	41.14	41.76	41.76	950,100
May 03, 2019	41.20	41.77	41.02	41.69	41.69	1,106,700
May 02, 2019	41.19	41.71	40.66	41.04	41.04	1,074,800
May 01, 2019	41.98	42.25	40.95	40.99	40.99	1,608,200
Apr 30, 2019	42.43	43.05	41.72	41.93	41.93	1,554,400
Apr 29, 2019	42.82	43.08	41.76	42.27	42.27	2,038,400
Apr 26, 2019	39.64	43.36	38.98	42.31	42.31	2,179,800
Apr 25, 2019	38.33	39.56	38.12	39.50	39.50	1,587,600
Apr 24, 2019	38.03	39.06	37.97	38.57	38.57	1,054,500
Apr 23, 2019	37.46	37.91	37.22	37.90	37.90	916,100
Apr 22, 2019	37.77	37.89	37.17	37.33	37.33	591,600
Apr 18, 2019	38.12	38.29	37.24	37.83	37.83	765,100
Apr 17, 2019	37.96	38.36	37.60	37.96	37.96	503,900
Apr 16, 2019	37.21	38.14	37.12	38.06	38.06	572,200
Apr 15, 2019	37.41	37.73	37.04	37.35	37.35	528,500
Apr 12, 2019	36.73	37.41	36.47	37.34	37.34	674,300
Apr 11, 2019	36.94	37.13	36.47	36.55	36.55	690,300
Apr 10, 2019	36.25	36.90	35.92	36.86	36.86	721,000
Apr 09, 2019	36.45	36.52	36.09	36.15	36.15	521,500
Apr 08, 2019	35.78	36.63	35.46	36.50	36.50	913,200
Apr 05, 2019	36.69	36.74	35.66	35.82	35.82	1,067,600
Apr 04, 2019	36.41	36.96	36.41	36.67	36.67	709,700
Apr 03, 2019	36.04	36.79	35.98	36.41	36.41	622,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...