UK markets open in 2 hours 48 minutes

AutoNation, Inc. (AN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.85-0.25 (-0.16%)
At close: 04:00PM EDT
158.85 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024160.00161.67157.94158.85158.85633,500
15 Mar 2024154.90159.21154.90159.10159.101,174,900
14 Mar 2024153.77155.42152.79155.24155.24883,100
13 Mar 2024149.51154.42149.51154.00154.00354,100
12 Mar 2024148.87149.93147.94149.61149.61200,600
11 Mar 2024148.56149.38147.31148.38148.38234,300
08 Mar 2024148.29152.32148.29149.01149.01389,100
07 Mar 2024145.81147.99145.28147.74147.74262,000
06 Mar 2024147.38147.38143.88145.18145.18411,600
05 Mar 2024146.38149.11146.06147.28147.28225,700
04 Mar 2024151.90153.05147.79147.85147.85498,200
01 Mar 2024149.77152.50147.67151.98151.98573,200
29 Feb 2024146.99149.96145.68149.80149.80432,500
28 Feb 2024144.71146.68143.83144.42144.42416,800
27 Feb 2024143.68146.35143.17144.48144.48415,600
26 Feb 2024140.09142.15139.54142.02142.02404,900
23 Feb 2024138.28141.75137.26140.93140.93385,700
22 Feb 2024138.84139.91136.79138.00138.00418,000
21 Feb 2024137.32140.14136.35137.54137.54409,200
20 Feb 2024140.44141.20137.09138.38138.38633,500
16 Feb 2024142.67144.97140.47142.75142.75439,800
15 Feb 2024144.12146.29141.89143.98143.98725,900
14 Feb 2024146.53147.39143.42144.24144.241,110,600
13 Feb 2024153.24155.00146.29147.82147.82809,000
12 Feb 2024152.68154.84152.68153.88153.88545,100
09 Feb 2024147.54152.93146.98152.17152.17449,600
08 Feb 2024144.81147.95144.44147.01147.01329,700
07 Feb 2024144.98146.58143.20144.42144.42375,000
06 Feb 2024143.83145.54142.90144.17144.17471,600
05 Feb 2024144.74146.52142.39143.96143.96408,700
02 Feb 2024143.18148.20143.18146.70146.70414,900
01 Feb 2024141.11147.16140.88145.63145.63670,500
31 Jan 2024139.71143.23137.14139.66139.66570,600
30 Jan 2024142.54145.91142.43143.25143.25193,700
29 Jan 2024140.28143.93140.22143.24143.24278,000
26 Jan 2024138.40140.28138.30140.20140.20227,100
25 Jan 2024137.90138.81136.50138.24138.24355,100
24 Jan 2024141.65141.65136.54136.97136.97284,500
23 Jan 2024143.60144.14139.66139.77139.77305,500
22 Jan 2024141.27144.09141.20142.65142.65695,900
19 Jan 2024140.68142.54138.53140.59140.59270,400
18 Jan 2024140.28141.38139.65140.71140.71208,100
17 Jan 2024137.48139.62135.55139.19139.19419,000
16 Jan 2024134.39138.20133.13137.80137.80396,600
12 Jan 2024141.77142.60134.45135.73135.73409,400
11 Jan 2024141.65141.88137.70141.35141.35390,600
10 Jan 2024143.38144.23141.18142.40142.40341,700
09 Jan 2024141.88143.39141.09143.20143.20248,300
08 Jan 2024140.50144.04138.90143.14143.14271,400
05 Jan 2024140.00142.79139.80140.21140.21260,200
04 Jan 2024142.83143.84140.71140.82140.82285,000
03 Jan 2024148.43149.03142.66143.35143.35350,100
02 Jan 2024149.84152.88148.80150.69150.69279,200
29 Dec 2023150.98151.99149.52150.18150.18281,600
28 Dec 2023150.34151.69150.14151.50151.50183,900
27 Dec 2023151.60152.37150.25151.11151.11180,000
26 Dec 2023151.00153.00150.52152.22152.22199,800
22 Dec 2023151.17152.44149.71150.88150.88251,200
21 Dec 2023152.03154.38151.02152.00152.00522,400
20 Dec 2023149.82152.04147.85147.89147.89263,000
19 Dec 2023147.72150.91147.72150.82150.82319,000
18 Dec 2023148.50149.51146.71146.94146.94450,300
15 Dec 2023149.43149.43146.20147.61147.61687,900
14 Dec 2023143.54149.54143.54149.11149.11702,300
13 Dec 2023133.66140.21133.01140.14140.14818,700
12 Dec 2023135.63135.73133.84133.90133.90443,500
11 Dec 2023136.73137.98135.11136.26136.26265,400
08 Dec 2023136.48138.36135.50136.10136.10233,400
07 Dec 2023135.91136.76134.42136.39136.39367,200
06 Dec 2023136.61140.16134.83135.35135.35416,500
05 Dec 2023137.55137.55134.23135.19135.19513,800
04 Dec 2023139.57141.50138.04139.12139.12441,100
01 Dec 2023135.29140.22135.04140.13140.13404,400
30 Nov 2023134.82135.68133.23135.27135.27492,900
29 Nov 2023134.55137.00133.97134.13134.13743,100
28 Nov 2023131.34134.46130.35132.58132.58479,900
27 Nov 2023134.02134.02130.51130.67130.67407,700
24 Nov 2023132.92135.38132.75135.05135.05157,100
22 Nov 2023133.09135.60132.96133.40133.40275,800
21 Nov 2023134.12134.45132.27132.76132.76395,700
20 Nov 2023135.12137.12133.84135.95135.95374,100
17 Nov 2023133.99135.73132.78135.57135.57515,600
16 Nov 2023138.79139.48129.32131.97131.97806,300
15 Nov 2023139.08142.05139.08140.39140.39407,800
14 Nov 2023137.05141.81137.00138.97138.97440,000
13 Nov 2023130.42132.35130.04132.34132.34288,500
10 Nov 2023132.06133.13130.04132.72132.72219,400
09 Nov 2023135.50135.60131.00131.38131.38412,600
08 Nov 2023134.99135.41133.79134.37134.37673,200
07 Nov 2023137.31137.31134.60134.91134.91310,300
06 Nov 2023139.48140.83134.91136.77136.77383,500
03 Nov 2023137.43140.92136.62139.96139.96553,200
02 Nov 2023135.66137.63133.71135.12135.12491,500
01 Nov 2023129.48132.95126.60132.95132.95679,600
31 Oct 2023130.28133.04128.33130.08130.08632,100
30 Oct 2023130.54131.12123.81129.22129.221,016,000
27 Oct 2023135.00136.00129.16130.54130.54866,900
26 Oct 2023129.33131.88128.30130.42130.42813,500
25 Oct 2023128.56128.75125.58127.87127.87768,700
24 Oct 2023129.73132.35128.59129.37129.37842,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...