AutoNation Inc (AN) Historical Stock Data
176.94 ↑16.56 (10.33%)
As of April 26, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, AN is up 0.11% a day on average. There have been 17 days where AutoNation Inc closed green and 13 days where AN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 162.37 | 161.76 | ↓$0.61 (-0.38%) | 160.70 | 164.20 | 681.40K |
| 2024-03-22 | 165.01 | 162.22 | ↓$2.79 (-1.69%) | 161.81 | 165.81 | 310.58K |
| 2024-03-21 | 162.55 | 165.29 | ↑$2.74 (1.69%) | 162.46 | 166.60 | 719.49K |
| 2024-03-20 | 160.03 | 161.68 | ↑$1.65 (1.03%) | 160.03 | 161.83 | 503.81K |
| 2024-03-19 | 158.51 | 159.62 | ↑$1.11 (0.70%) | 158.12 | 161.44 | 431.94K |
| 2024-03-18 | 160.00 | 158.85 | ↓$1.15 (-0.72%) | 157.94 | 161.67 | 633.52K |
| 2024-03-15 | 154.90 | 159.10 | ↑$4.20 (2.71%) | 154.90 | 159.21 | 1.17M |
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?