AUTONATION, INC.
(NYSE:AN)
158.27 USD +3.70 (+2.39%)
Delayed Price / Updated:
4:00 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AN -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$158.73 |
$155.42 |
$158.27 |
393,108 |
+2.39% |
04/22/2024 |
$155.55 |
$153.32 |
$154.57 |
403,110 |
+0.28% |
04/19/2024 |
$156.55 |
$152.96 |
$154.14 |
505,871 |
-0.31% |
04/18/2024 |
$155.48 |
$153.02 |
$154.62 |
498,344 |
+1.50% |
04/17/2024 |
$156.00 |
$152.27 |
$152.33 |
717,865 |
-1.47% |
04/16/2024 |
$155.41 |
$150.08 |
$154.60 |
484,319 |
+1.47% |
04/15/2024 |
$157.14 |
$152.28 |
$152.36 |
453,209 |
-1.14% |
04/12/2024 |
$155.45 |
$152.50 |
$154.11 |
482,925 |
+0.48% |
04/11/2024 |
$154.76 |
$150.20 |
$153.37 |
665,784 |
-0.69% |
04/10/2024 |
$156.31 |
$152.74 |
$154.43 |
546,225 |
-3.64% |
04/09/2024 |
$161.17 |
$158.68 |
$160.27 |
320,268 |
+0.78% |
04/08/2024 |
$160.43 |
$157.96 |
$159.03 |
457,894 |
+0.36% |
04/05/2024 |
$159.16 |
$156.15 |
$158.46 |
420,361 |
+1.07% |
04/04/2024 |
$161.99 |
$156.63 |
$156.79 |
445,824 |
-1.98% |
04/03/2024 |
$161.36 |
$158.85 |
$159.95 |
384,371 |
+0.02% |
04/02/2024 |
$163.23 |
$159.10 |
$159.92 |
414,596 |
-2.94% |
04/01/2024 |
$166.80 |
$163.57 |
$164.76 |
303,143 |
-0.50% |
03/28/2024 |
$168.93 |
$165.57 |
$165.58 |
290,059 |
-1.12% |
03/27/2024 |
$167.76 |
$163.44 |
$167.46 |
310,023 |
+3.41% |
03/26/2024 |
$162.90 |
$160.71 |
$161.94 |
206,822 |
+2.32% |