Singapore markets open in 5 hours 50 minutes

AutoNation, Inc. (AN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.24+0.97 (+0.61%)
As of 03:09PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024157.18160.74156.16159.24159.24295,374
23 Apr 2024155.69158.73155.42158.27158.27389,600
22 Apr 2024154.53155.55153.32154.57154.57403,100
19 Apr 2024154.02156.55152.96154.14154.14505,900
18 Apr 2024153.12155.48153.01154.62154.62498,300
17 Apr 2024156.00156.00152.27152.33152.33717,900
16 Apr 2024151.16155.41150.08154.60154.60484,300
15 Apr 2024156.21157.14152.28152.36152.36453,000
12 Apr 2024152.70155.45152.50154.11154.11482,900
11 Apr 2024153.35154.76150.20153.37153.37665,800
10 Apr 2024156.05156.31152.74154.43154.43546,200
09 Apr 2024159.31161.17158.68160.27160.27320,300
08 Apr 2024159.46160.43157.96159.03159.03457,900
05 Apr 2024156.62159.16156.15158.46158.46420,400
04 Apr 2024161.18161.99156.63156.79156.79445,800
03 Apr 2024158.85161.36158.85159.95159.95384,400
02 Apr 2024162.83163.23159.10159.92159.92414,600
01 Apr 2024165.34166.80163.57164.76164.76303,100
28 Mar 2024167.57168.93165.57165.58165.58290,100
27 Mar 2024163.44167.76163.44167.46167.46310,000
26 Mar 2024162.53162.90160.71161.94161.94206,800
25 Mar 2024162.37164.20160.70161.76161.76681,400
22 Mar 2024165.01165.81161.81162.22162.22310,600
21 Mar 2024162.55166.60162.46165.29165.29719,500
20 Mar 2024160.03161.83160.03161.68161.68503,800
19 Mar 2024158.51161.44158.12159.62159.62431,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...