AN

AutoNation Historical Data

AN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 110.49 3.89 3.65% 107.03 110.85 106.90 1,366,823
Sep 14 2021 106.60 0.71 0.67% 105.65 107.36 105.65 813,843
Sep 13 2021 105.89 1.36 1.3% 105.92 106.19 103.41 767,257
Sep 10 2021 104.53 -0.53 -0.5% 106.15 106.15 103.76 818,813
Sep 09 2021 105.06 -0.23 -0.22% 104.28 106.15 104.02 927,679
Sep 08 2021 105.29 2.31 2.24% 102.91 105.36 101.59 1,393,089
Sep 07 2021 102.98 -3.28 -3.09% 105.94 105.99 102.85 1,605,642
Sep 06 2021 106.26 0.00 +0.00% 107.29 107.51 105.01 0
Sep 03 2021 106.26 -1.22 -1.14% 107.29 107.51 105.01 929,168
Sep 02 2021 107.48 -0.73 -0.67% 108.16 109.25 107.19 700,053
Sep 01 2021 108.21 -0.88 -0.81% 109.32 109.43 107.7229 627,226
Aug 31 2021 109.09 -1.47 -1.33% 110.43 110.85 108.725 635,286
Aug 30 2021 110.56 -0.02 -0.02% 110.91 111.65 109.06 494,875
Aug 27 2021 110.58 0.70 0.64% 110.73 111.79 109.12 516,225
Aug 26 2021 109.88 -2.72 -2.42% 112.12 112.195 109.44 624,853
Aug 25 2021 112.60 -2.37 -2.06% 115.39 115.40 112.305 602,862
Aug 24 2021 114.97 1.18 1.04% 114.46 116.33 114.08 701,607
Aug 23 2021 113.79 -0.26 -0.23% 114.30 115.41 112.31 860,095
Aug 20 2021 114.05 0.55 0.48% 113.57 115.46 112.94 1,001,944
Aug 19 2021 113.50 -0.19 -0.17% 111.93 114.42 109.5425 1,256,386
Aug 18 2021 113.69 -1.04 -0.91% 115.00 117.96 113.54 1,432,348
Aug 17 2021 114.73 -7.70 -6.29% 120.92 121.57 113.621 1,997,256
Aug 16 2021 122.43 6.62 5.72% 115.31 123.42 113.801 2,653,802
Aug 13 2021 115.81 -1.30 -1.11% 117.00 117.7799 115.445 806,118
Aug 12 2021 117.11 0.12 0.1% 117.35 119.08 115.58 875,857
Aug 11 2021 116.99 -0.50 -0.43% 117.06 117.74 116.01 1,067,589
Aug 10 2021 117.49 0.28 0.24% 116.82 118.855 115.95 745,187
Aug 09 2021 117.21 -0.02 -0.02% 116.50 118.395 115.18 733,038
Aug 06 2021 117.23 -1.31 -1.11% 120.33 121.31 117.19 823,518
Aug 05 2021 118.54 2.22 1.91% 117.00 119.23 116.68 1,011,247
Aug 04 2021 116.32 -3.08 -2.58% 118.56 119.15 115.67 1,557,736
Aug 03 2021 119.40 -0.83 -0.69% 120.54 121.22 118.17 1,588,199
Aug 02 2021 120.23 -1.10 -0.91% 122.35 125.21 120.12 1,520,547
Jul 30 2021 121.33 0.47 0.39% 119.61 122.72 119.05 1,181,296
Jul 29 2021 120.86 4.33 3.72% 117.07 122.2086 116.79 1,634,959
Jul 28 2021 116.53 -1.13 -0.96% 118.07 119.62 115.80 1,029,692
Jul 27 2021 117.66 2.11 1.83% 115.29 117.74 114.37 1,214,564
Jul 26 2021 115.55 -1.17 -1.0% 117.04 118.86 114.81 811,833
Jul 23 2021 116.72 0.27 0.23% 116.81 117.3445 114.7233 818,633
Jul 22 2021 116.45 -1.19 -1.01% 117.03 117.57 115.52 1,320,160
Jul 21 2021 117.64 3.47 3.04% 116.09 120.90 115.90 2,077,239
Jul 20 2021 114.17 7.83 7.36% 108.37 115.15 108.00 2,812,665
Jul 19 2021 106.34 3.74 3.65% 105.52 109.27 101.00 3,499,559
Jul 16 2021 102.60 -0.79 -0.76% 104.77 104.77 102.51 1,310,538
Jul 15 2021 103.39 -1.83 -1.74% 104.78 106.54 102.4201 738,452
Jul 14 2021 105.22 0.77 0.74% 105.61 107.67 104.59 795,429
Jul 13 2021 104.45 -1.41 -1.33% 105.29 106.10 104.135 715,092
Jul 12 2021 105.86 2.63 2.55% 102.82 106.09 102.20 1,130,513
Jul 09 2021 103.23 4.97 5.06% 100.31 103.36 99.73 900,439
Jul 08 2021 98.26 -0.63 -0.64% 96.66 100.43 95.06 909,694
Jul 07 2021 98.89 1.42 1.46% 96.64 99.39 96.51 654,537
Jul 06 2021 97.47 -2.07 -2.08% 99.05 99.49 95.739 867,141
Jul 05 2021 99.54 0.00 +0.00% 97.88 99.83 97.3041 0
Jul 02 2021 99.54 1.54 1.57% 97.88 99.83 97.3041 748,731
Jul 01 2021 98.00 3.19 3.36% 95.80 98.83 94.77 1,157,948
Jun 30 2021 94.81 1.25 1.34% 93.20 95.07 93.20 991,467
Jun 29 2021 93.56 -0.04 -0.04% 93.78 94.34 93.235 620,356
Jun 28 2021 93.60 -1.26 -1.33% 94.99 95.50 93.17 650,825
Jun 25 2021 94.86 2.23 2.41% 93.45 95.63 93.32 1,556,071
Jun 24 2021 92.63 0.58 0.63% 92.75 93.27 92.08 648,318
Jun 23 2021 92.05 0.06 0.07% 92.30 92.94 90.97 620,000
Jun 22 2021 91.99 0.75 0.82% 90.85 92.47 89.25 666,240
Jun 21 2021 91.24 2.47 2.78% 89.84 92.23 89.39 722,030
Jun 18 2021 88.77 -1.92 -2.12% 88.93 90.06 88.32 1,127,903


Your Recent History
NYSE
AN
AutoNation
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.