AutoNation Inc (AN) Historical Stock Data
170.19 ↑0.42 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AN is down -0.13% a day on average. There have been 13 days where AutoNation Inc closed green and 17 days where AN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 168.51 | 170.19 | ↑$1.68 (1.00%) | 167.29 | 173.18 | 873.54K |
| 2024-12-19 | 170.74 | 169.77 | ↓$0.97 (-0.57%) | 167.57 | 172.23 | 689.90K |
| 2024-12-18 | 171.87 | 167.21 | ↓$4.66 (-2.71%) | 166.45 | 175.15 | 873.28K |
| 2024-12-17 | 171.14 | 170.49 | ↓$0.65 (-0.38%) | 169.38 | 172.45 | 549.92K |
| 2024-12-16 | 171.24 | 172.48 | ↑$1.24 (0.72%) | 171.23 | 173.91 | 417.68K |
| 2024-12-13 | 175.29 | 172.70 | ↓$2.59 (-1.48%) | 171.12 | 175.29 | 495.77K |
| 2024-12-12 | 175.18 | 174.91 | ↓$0.27 (-0.15%) | 173.39 | 175.51 | 313.43K |
| 2024-12-11 | 177.50 | 175.27 | ↓$2.23 (-1.26%) | 174.99 | 178.01 | 313.26K |
| 2024-12-10 | 176.52 | 175.98 | ↓$0.54 (-0.31%) | 173.86 | 177.86 | 275.59K |
| 2024-12-09 | 178.42 | 177.00 | ↓$1.42 (-0.80%) | 177.00 | 179.78 | 416.67K |
| 2024-12-06 | 179.43 | 177.90 | ↓$1.53 (-0.85%) | 177.23 | 180.12 | 464.79K |
| 2024-12-05 | 182.48 | 177.54 | ↓$4.94 (-2.71%) | 177.37 | 183.24 | 570.85K |
| 2024-12-04 | 181.18 | 182.16 | ↑$0.98 (0.54%) | 181.18 | 184.21 | 332.70K |
| 2024-12-03 | 180.16 | 180.44 | ↑$0.28 (0.16%) | 177.33 | 180.88 | 523.47K |
| 2024-12-02 | 177.73 | 179.92 | ↑$2.19 (1.23%) | 177.27 | 181.05 | 411.11K |
| 2024-11-29 | 180.11 | 178.89 | ↓$1.22 (-0.68%) | 178.68 | 181.35 | 167.11K |
| 2024-11-27 | 180.54 | 179.22 | ↓$1.32 (-0.73%) | 177.79 | 182.46 | 334.05K |
| 2024-11-26 | 176.25 | 179.66 | ↑$3.41 (1.93%) | 173.55 | 179.74 | 615.91K |
| 2024-11-25 | 175.00 | 179.58 | ↑$4.58 (2.62%) | 174.03 | 182.74 | 1.73M |
| 2024-11-22 | 172.00 | 172.46 | ↑$0.46 (0.27%) | 171.81 | 173.32 | 316.23K |
| 2024-11-21 | 166.88 | 170.05 | ↑$3.17 (1.90%) | 166.28 | 171.58 | 429.24K |
| 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 |
Create an account or log in to view more rows.
$AN almost time for the running
$AN Overpower the algos!
$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