Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AutoNation (NY: AN )

170.05 +5.20 (+3.15%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	166.88	171.58	166.28	170.05	429,238	+5.20(+3.15%)
Nov 20, 2024	163.81	165.47	163.35	164.85	439,629	+0.02(+0.01%)
Nov 19, 2024	162.16	165.22	161.62	164.83	372,804	+0.56(+0.34%)
Nov 18, 2024	164.84	167.58	164.26	164.27	285,707	-0.53(-0.32%)
Nov 15, 2024	167.89	167.89	164.11	164.80	269,910	-2.17(-1.30%)
Nov 14, 2024	167.49	169.16	165.54	166.97	390,526	-0.09(-0.05%)
Nov 13, 2024	166.68	167.75	165.48	167.06	275,096	+2.08(+1.26%)
Nov 12, 2024	167.31	167.45	164.74	164.98	399,091	-3.06(-1.82%)
Nov 11, 2024	165.85	170.12	165.45	168.04	545,077	+3.65(+2.22%)
Nov 08, 2024	167.00	167.00	163.59	164.39	602,421	-2.61(-1.56%)
Nov 07, 2024	168.89	169.33	165.78	167.00	426,224	-1.99(-1.18%)
Nov 06, 2024	167.39	170.22	166.80	168.99	966,329	+7.86(+4.88%)
Nov 05, 2024	157.63	161.43	157.63	161.13	295,798	+1.79(+1.12%)
Nov 04, 2024	155.63	162.58	155.50	159.34	560,568	+3.09(+1.98%)
Nov 01, 2024	156.04	159.37	155.42	156.25	454,871	+0.78(+0.50%)
Oct 31, 2024	158.89	160.21	155.17	155.47	494,857	-3.67(-2.31%)
Oct 30, 2024	156.78	161.77	156.69	159.14	575,712	+1.93(+1.23%)
Oct 29, 2024	156.60	158.26	154.87	157.21	541,821	-0.82(-0.52%)
Oct 28, 2024	156.00	159.56	155.27	158.03	908,986	+2.20(+1.41%)
Oct 25, 2024	157.77	162.10	151.30	155.83	1,365,686	-7.37(-4.52%)
Oct 24, 2024	163.67	164.06	161.26	163.20	737,554	+1.20(+0.74%)
Oct 23, 2024	161.81	163.97	160.95	162.00	649,346	+0.24(+0.15%)
Oct 22, 2024	163.12	163.99	161.45	161.76	345,826	-2.33(-1.42%)
Oct 21, 2024	168.17	169.79	163.82	164.09	955,881	-5.05(-2.99%)
Oct 18, 2024	169.52	169.73	167.18	169.14	289,791	+0.10(+0.06%)
Oct 17, 2024	170.00	171.09	168.01	169.04	367,974	-0.93(-0.55%)
Oct 16, 2024	168.86	171.28	166.93	169.97	490,641	+3.41(+2.05%)
Oct 15, 2024	166.33	170.70	166.33	166.56	473,692	-0.71(-0.42%)
Oct 14, 2024	164.55	168.50	163.98	167.27	587,529	+1.95(+1.18%)
Oct 11, 2024	162.85	165.77	162.51	165.32	551,242	+1.78(+1.09%)
Oct 10, 2024	161.43	165.13	160.74	163.54	539,374	+0.43(+0.26%)
Oct 09, 2024	162.45	164.57	159.45	163.11	557,403	-1.64(-1.00%)
Oct 08, 2024	165.29	166.83	163.12	164.75	482,035	-1.27(-0.76%)
Oct 07, 2024	170.19	170.49	165.13	166.02	452,684	-5.23(-3.05%)
Oct 04, 2024	172.75	174.24	169.77	171.25	591,494	+1.76(+1.04%)
Oct 03, 2024	171.67	171.84	169.01	169.49	318,369	-4.07(-2.35%)
Oct 02, 2024	177.18	177.88	172.76	173.56	514,211	-4.54(-2.55%)
Oct 01, 2024	179.28	179.28	176.16	178.10	301,106	-0.82(-0.46%)
Sep 30, 2024	181.40	181.99	177.14	178.92	266,441	-3.69(-2.02%)
Sep 27, 2024	180.48	182.87	178.79	182.61	392,151	+4.59(+2.58%)
Sep 26, 2024	175.84	179.21	173.66	178.02	268,604	+3.02(+1.73%)
Sep 25, 2024	182.04	182.04	174.72	175.00	435,335	-3.50(-1.96%)
Sep 24, 2024	178.34	180.61	177.59	178.50	451,909	+1.58(+0.89%)
Sep 23, 2024	174.79	177.22	173.06	176.92	341,984	+2.53(+1.45%)
Sep 20, 2024	177.01	177.01	173.62	174.39	641,856	-3.94(-2.21%)
Sep 19, 2024	175.05	178.44	174.48	178.33	448,783	+7.57(+4.43%)
Sep 18, 2024	170.10	176.02	168.86	170.76	341,054	+1.13(+0.67%)
Sep 17, 2024	168.80	170.81	167.68	169.63	306,558	+2.53(+1.51%)
Sep 16, 2024	167.12	170.02	165.71	167.10	224,696	+0.14(+0.08%)
Sep 13, 2024	163.36	168.46	163.36	166.96	284,617	+6.01(+3.73%)
Sep 12, 2024	161.00	162.52	158.24	160.95	259,466	+2.28(+1.44%)
Sep 11, 2024	158.51	159.39	155.50	158.67	297,033	-0.29(-0.18%)
Sep 10, 2024	163.50	163.50	151.18	158.96	679,165	-4.92(-3.00%)
Sep 09, 2024	162.87	164.79	160.00	163.88	417,620	+2.35(+1.45%)
Sep 06, 2024	165.19	167.43	160.72	161.53	396,328	-4.22(-2.55%)
Sep 05, 2024	168.85	169.09	165.47	165.75	320,413	-2.99(-1.77%)
Sep 04, 2024	170.89	170.89	168.07	168.74	391,225	-3.15(-1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AutoNation (NY: AN )

Historical Prices