Historical Data for AutoNation Inc. (AN)

$ 41.07   -0.67 (-1.61%) Volume: 622.39k 7:00 PM EDT Jul 13, 2020
After Hours:  $ 41.07 0.00 (0.00%) Volume: 104.96k 4:42 PM EDT Jul 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 42.15 42.74 41.02 41.07 622.39k -0.67 -1.61% 41.07 25.92m 7,483
07/10/20 40.64 41.86 40.28 41.74 703.72k 1.06 2.61% 41.74 29.19m 7,779
07/09/20 41.32 41.73 40.155 40.68 849.95k -0.67 -1.62% 40.68 34.53m 10,436
07/08/20 39.12 41.39 39.10 41.35 1.46m 2.38 6.11% 41.35 59.63m 15,306
07/07/20 37.47 39.10 37.14 38.97 780.91k 1.20 3.18% 38.97 30.24m 10,919
07/06/20 37.80 38.05 37.17 37.77 752.02k 0.69 1.86% 37.77 28.34m 7,084
07/02/20 37.97 38.56 36.95 37.08 612.61k 0.10 0.27% 37.08 22.87m 7,671
07/01/20 37.51 38.09 36.86 36.98 453.73k -0.60 -1.60% 36.98 16.93m 6,915
06/30/20 37.60 38.27 37.21 37.58 481.61k -0.09 -0.24% 37.58 18.15m 6,531
06/29/20 36.17 37.91 35.6435 37.67 494.78k 1.89 5.28% 37.67 18.52m 6,397
06/26/20 36.01 36.645 35.72 35.78 932.07k -0.54 -1.49% 35.78 33.57m 8,973
06/25/20 36.03 36.57 35.67 36.32 609.41k 0.15 0.41% 36.32 22.02m 9,668
06/24/20 37.83 37.91 35.90 36.17 710.35k -2.35 -6.10% 36.17 25.89m 9,189
06/23/20 38.77 38.84 37.95 38.52 519.1k 0.30 0.78% 38.52 19.96m 6,419
06/22/20 37.73 38.59 37.20 38.22 576.02k 0.20 0.53% 38.22 21.93m 7,093
06/19/20 39.77 39.93 38.02 38.02 1.12m -1.31 -3.33% 38.02 43.05m 7,488
06/18/20 38.06 39.615 38.01 39.33 785.68k 0.63 1.63% 39.33 30.79m 10,119
06/17/20 40.25 40.25 38.48 38.70 863.13k -1.75 -4.33% 38.70 33.55m 10,932
06/16/20 41.71 41.8727 39.02 40.45 750.83k 0.88 2.22% 40.45 30.33m 10,098
06/15/20 37.67 39.75 37.13 39.57 748.72k 0.24 0.61% 39.57 29.26m 10,054