AutoNation (NY: AN )

149.03 -2.95 (-1.94%)
Streaming Delayed Price Updated: 3:19 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 149.77 152.50 147.67 151.98 573,152 +2.18(+1.46%)
Feb 29, 2024 146.99 149.96 145.68 149.80 432,547 +5.38(+3.73%)
Feb 28, 2024 144.71 146.68 143.83 144.42 416,289 -0.06(-0.04%)
Feb 27, 2024 143.68 146.35 143.17 144.48 415,635 +2.46(+1.73%)
Feb 26, 2024 140.09 142.15 139.54 142.02 404,926 +1.09(+0.77%)
Feb 23, 2024 138.28 141.75 137.26 140.93 385,740 +2.93(+2.12%)
Feb 22, 2024 138.84 139.91 136.78 138.00 417,970 +0.46(+0.33%)
Feb 21, 2024 137.32 140.13 136.35 137.54 409,156 -0.84(-0.61%)
Feb 20, 2024 140.44 141.20 137.09 138.38 633,452 -4.37(-3.06%)
Feb 16, 2024 142.67 144.97 140.47 142.75 439,799 -1.23(-0.85%)
Feb 15, 2024 144.12 146.29 141.89 143.98 734,700 -0.26(-0.18%)
Feb 14, 2024 146.53 147.38 143.41 144.24 1,110,591 -3.58(-2.42%)
Feb 13, 2024 153.24 155.00 146.29 147.82 808,976 -6.06(-3.94%)
Feb 12, 2024 152.68 154.84 152.68 153.88 544,776 +1.71(+1.12%)
Feb 09, 2024 147.54 152.93 146.98 152.17 449,606 +5.16(+3.51%)
Feb 08, 2024 144.81 147.95 144.44 147.01 340,056 +2.59(+1.79%)
Feb 07, 2024 144.98 146.58 143.20 144.42 375,016 +0.25(+0.17%)
Feb 06, 2024 143.83 145.53 142.90 144.17 471,568 +0.21(+0.15%)
Feb 05, 2024 144.74 146.52 142.39 143.96 408,705 -2.74(-1.87%)
Feb 02, 2024 143.18 148.20 143.18 146.70 414,925 +1.07(+0.73%)
Feb 01, 2024 141.11 147.16 140.88 145.63 670,493 +5.97(+4.27%)
Jan 31, 2024 139.71 143.23 137.13 139.66 570,577 -3.59(-2.51%)
Jan 30, 2024 142.54 145.91 142.43 143.25 193,726 +0.01(+0.01%)
Jan 29, 2024 140.28 143.93 140.22 143.24 278,045 +3.04(+2.17%)
Jan 26, 2024 138.40 140.28 138.30 140.20 227,066 +1.96(+1.42%)
Jan 25, 2024 137.90 138.81 136.50 138.24 355,079 +1.27(+0.93%)
Jan 24, 2024 141.65 141.65 136.54 136.97 284,530 -2.80(-2.00%)
Jan 23, 2024 143.60 144.14 139.66 139.77 305,633 -2.88(-2.02%)
Jan 22, 2024 141.27 144.09 141.20 142.65 695,948 +2.06(+1.47%)
Jan 19, 2024 140.68 142.53 138.53 140.59 300,702 -0.12(-0.09%)
Jan 18, 2024 140.28 141.38 139.65 140.71 208,113 +1.52(+1.09%)
Jan 17, 2024 137.48 139.62 135.55 139.19 419,001 +1.39(+1.01%)
Jan 16, 2024 134.39 138.20 133.13 137.80 396,623 +2.07(+1.53%)
Jan 12, 2024 141.77 142.59 134.45 135.73 409,393 -5.62(-3.98%)
Jan 11, 2024 141.65 141.88 137.70 141.35 390,637 -1.05(-0.74%)
Jan 10, 2024 143.38 144.23 141.18 142.40 341,737 -0.80(-0.56%)
Jan 09, 2024 141.88 143.39 141.09 143.20 248,254 +0.06(+0.04%)
Jan 08, 2024 140.50 144.04 138.90 143.14 271,356 +2.93(+2.09%)
Jan 05, 2024 140.00 142.79 139.80 140.21 260,179 -0.61(-0.43%)
Jan 04, 2024 142.83 143.84 140.71 140.82 285,007 -2.53(-1.76%)
Jan 03, 2024 148.43 148.43 142.66 143.35 350,103 -7.34(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.