AutoNation Inc (AN) Historical Stock Data
167.30 ↑0.85 (0.51%)
As of May 7, 2024, 11:42am EST.
Historical Data
In the past 30 trading days, AN is down -0.06% a day on average. There have been 15 days where AutoNation Inc closed green and 15 days where AN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 166.95 | 166.44 | ↓$0.51 (-0.31%) | 165.83 | 167.35 | 464.69K |
| 2024-05-03 | 165.54 | 165.18 | ↓$0.36 (-0.22%) | 164.21 | 167.46 | 370.30K |
| 2024-05-02 | 164.52 | 163.27 | ↓$1.25 (-0.76%) | 161.56 | 165.58 | 316.11K |
| 2024-05-01 | 160.99 | 162.85 | ↑$1.86 (1.16%) | 160.28 | 166.32 | 491.42K |
| 2024-04-30 | 163.61 | 161.15 | ↓$2.46 (-1.50%) | 161.12 | 164.52 | 602.44K |
| 2024-04-29 | 169.20 | 165.43 | ↓$3.77 (-2.23%) | 165.28 | 170.41 | 602.85K |
| 2024-04-26 | 165.98 | 169.88 | ↑$3.90 (2.35%) | 165.11 | 178.13 | 1.53M |
| 2024-04-25 | 158.48 | 160.38 | ↑$1.90 (1.20%) | 155.50 | 160.82 | 793.43K |
| 2024-04-24 | 157.18 | 159.52 | ↑$2.34 (1.49%) | 156.16 | 160.75 | 537.73K |
| 2024-04-23 | 155.69 | 158.27 | ↑$2.58 (1.66%) | 155.42 | 158.73 | 393K |
| 2024-04-22 | 154.53 | 154.57 | ↑$0.04 (0.03%) | 153.32 | 155.55 | 403.11K |
| 2024-04-19 | 154.02 | 154.14 | ↑$0.12 (0.08%) | 152.96 | 156.55 | 505.87K |
| 2024-04-18 | 153.12 | 154.62 | ↑$1.50 (0.98%) | 153.02 | 155.48 | 498.34K |
| 2024-04-17 | 156.00 | 152.33 | ↓$3.67 (-2.35%) | 152.27 | 156.00 | 717.87K |
| 2024-04-16 | 151.16 | 154.60 | ↑$3.44 (2.28%) | 150.08 | 155.41 | 484.32K |
| 2024-04-15 | 156.21 | 152.36 | ↓$3.85 (-2.46%) | 152.28 | 157.14 | 453.06K |
| 2024-04-12 | 152.70 | 154.11 | ↑$1.41 (0.92%) | 152.50 | 155.45 | 482.92K |
| 2024-04-11 | 153.35 | 153.37 | ↑$0.02 (0.01%) | 150.20 | 154.76 | 665.78K |
| 2024-04-10 | 156.05 | 154.43 | ↓$1.62 (-1.04%) | 152.74 | 156.31 | 546.23K |
| 2024-04-09 | 159.31 | 160.27 | ↑$0.96 (0.60%) | 158.68 | 161.17 | 320.27K |
| 2024-04-08 | 159.46 | 159.03 | ↓$0.43 (-0.27%) | 157.96 | 160.43 | 457.89K |
| 2024-04-05 | 156.62 | 158.46 | ↑$1.84 (1.17%) | 156.15 | 159.16 | 420.36K |
| 2024-04-04 | 161.18 | 156.79 | ↓$4.39 (-2.72%) | 156.63 | 161.99 | 445.82K |
| 2024-04-03 | 158.85 | 159.95 | ↑$1.10 (0.69%) | 158.85 | 161.36 | 384.37K |
| 2024-04-02 | 162.83 | 159.92 | ↓$2.91 (-1.79%) | 159.10 | 163.23 | 414.60K |
| 2024-04-01 | 165.34 | 164.76 | ↓$0.58 (-0.35%) | 163.57 | 166.80 | 303.14K |
| 2024-03-29 | 167.57 | 165.58 | ↓$1.99 (-1.19%) | 165.57 | 168.93 | 290.06K |
| 2024-03-28 | 167.57 | 165.58 | ↓$1.99 (-1.19%) | 165.57 | 168.93 | 290.06K |
| 2024-03-27 | 163.44 | 167.46 | ↑$4.02 (2.46%) | 163.44 | 167.76 | 310.02K |
| 2024-03-26 | 162.53 | 161.94 | ↓$0.59 (-0.36%) | 160.71 | 162.90 | 206.82K |
Create an account or log in to view more rows.
$AN Moon soon
$AN unstoppable up wow
$AN Nope
$AN Guys when can we expect that 30% drop?
$AN green is good
$AN I think I like this stock more everyday
$AN let it ride
$AN why is there no volume? Is that suspicious?
$AN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AN wtf is going on?