AutoNation Inc (AN) Historical Stock Data
164.85 ↑0.02 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AN is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 163.81 | 164.85 | ↑$1.04 (0.63%) | 163.35 | 165.47 | 439.63K |
| 2024-11-19 | 162.16 | 164.83 | ↑$2.67 (1.65%) | 161.62 | 165.22 | 372.83K |
| 2024-11-18 | 164.84 | 164.27 | ↓$0.57 (-0.35%) | 164.26 | 167.58 | 285.71K |
| 2024-11-15 | 167.89 | 164.80 | ↓$3.09 (-1.84%) | 164.11 | 167.89 | 269.91K |
| 2024-11-14 | 167.49 | 166.97 | ↓$0.52 (-0.31%) | 165.55 | 169.17 | 390.53K |
| 2024-11-13 | 166.68 | 167.06 | ↑$0.38 (0.23%) | 165.48 | 167.75 | 275.10K |
| 2024-11-12 | 167.31 | 164.98 | ↓$2.33 (-1.39%) | 164.74 | 167.45 | 399.09K |
| 2024-11-11 | 165.85 | 168.04 | ↑$2.19 (1.32%) | 165.45 | 170.12 | 545.08K |
| 2024-11-08 | 167.00 | 164.39 | ↓$2.61 (-1.56%) | 163.59 | 167.00 | 602.42K |
| 2024-11-07 | 168.89 | 167.00 | ↓$1.89 (-1.12%) | 165.78 | 169.33 | 426.22K |
| 2024-11-06 | 167.39 | 168.99 | ↑$1.60 (0.96%) | 166.80 | 170.22 | 0.97M |
| 2024-11-05 | 157.63 | 161.13 | ↑$3.50 (2.22%) | 157.63 | 161.43 | 295.80K |
| 2024-11-04 | 155.63 | 159.34 | ↑$3.71 (2.38%) | 155.50 | 162.58 | 560.57K |
| 2024-11-01 | 156.04 | 156.25 | ↑$0.21 (0.13%) | 155.42 | 159.37 | 452.87K |
| 2024-10-31 | 158.89 | 155.47 | ↓$3.42 (-2.15%) | 155.17 | 160.21 | 494.86K |
| 2024-10-30 | 156.78 | 159.14 | ↑$2.36 (1.51%) | 156.69 | 161.77 | 574.32K |
| 2024-10-29 | 156.60 | 157.21 | ↑$0.61 (0.39%) | 154.87 | 158.26 | 541.82K |
| 2024-10-28 | 156.00 | 158.03 | ↑$2.03 (1.30%) | 155.27 | 159.56 | 0.91M |
| 2024-10-25 | 157.77 | 155.83 | ↓$1.94 (-1.23%) | 151.30 | 162.10 | 1.37M |
| 2024-10-24 | 163.67 | 163.20 | ↓$0.47 (-0.29%) | 161.27 | 164.06 | 737.55K |
| 2024-10-23 | 161.81 | 162.00 | ↑$0.19 (0.12%) | 160.95 | 163.97 | 649.35K |
| 2024-10-22 | 163.12 | 161.76 | ↓$1.36 (-0.83%) | 161.45 | 163.99 | 345.83K |
| 2024-10-21 | 168.17 | 164.09 | ↓$4.08 (-2.43%) | 163.82 | 169.79 | 0.96M |
| 2024-10-18 | 169.52 | 169.14 | ↓$0.38 (-0.22%) | 167.18 | 169.73 | 289.79K |
| 2024-10-17 | 170.00 | 169.04 | ↓$0.96 (-0.56%) | 168.01 | 171.09 | 367.97K |
| 2024-10-16 | 168.86 | 169.97 | ↑$1.11 (0.66%) | 166.93 | 171.28 | 490.64K |
| 2024-10-15 | 166.33 | 166.56 | ↑$0.23 (0.14%) | 166.33 | 170.70 | 473.69K |
| 2024-10-14 | 164.55 | 167.27 | ↑$2.72 (1.65%) | 163.98 | 168.50 | 587.53K |
| 2024-10-11 | 162.85 | 165.32 | ↑$2.47 (1.52%) | 162.51 | 165.77 | 551.24K |
| 2024-10-10 | 161.43 | 163.54 | ↑$2.11 (1.31%) | 160.74 | 165.13 | 539.37K |
Create an account or log in to view more rows.
$AN hold
$AN this sell-off is meh.
$AN 5 minute looks sexy
$AN longer we hold
more pressure on the shorts
$AN buying a share monday LFG
$AN BOUGHT TODAY!
$AN low volume today isn’t necessarily a bad thing
$AN Moon soon
$AN unstoppable up wow
$AN Nope