Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AutoNation
(NY:
AN
)
166.92
-3.36 (-1.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 04, 2024
168.90
170.04
165.96
166.92
454,220
-3.36(-1.97%)
Jun 03, 2024
170.82
172.01
169.69
170.28
458,643
+0.03(+0.02%)
May 31, 2024
169.43
171.42
169.28
170.25
325,978
+1.07(+0.63%)
May 30, 2024
164.64
169.53
164.64
169.18
335,936
+5.51(+3.37%)
May 29, 2024
167.91
168.76
162.28
163.67
512,818
-6.08(-3.58%)
May 28, 2024
170.12
171.82
169.50
169.75
322,045
+0.01(+0.01%)
May 24, 2024
168.44
170.37
167.38
169.74
256,893
+2.40(+1.43%)
May 23, 2024
168.95
168.99
166.10
167.34
360,233
-1.27(-0.75%)
May 22, 2024
169.26
170.58
168.07
168.61
519,570
-0.68(-0.40%)
May 21, 2024
170.37
170.57
168.46
169.29
205,242
-1.38(-0.81%)
May 20, 2024
171.24
171.91
170.17
170.67
296,731
-0.29(-0.17%)
May 17, 2024
169.65
172.16
169.02
170.96
329,937
+1.45(+0.86%)
May 16, 2024
170.76
170.78
169.34
169.51
216,737
-0.91(-0.53%)
May 15, 2024
171.56
171.63
168.75
170.42
317,419
-0.15(-0.09%)
May 14, 2024
172.09
173.06
169.73
170.57
392,400
+1.76(+1.04%)
May 13, 2024
165.66
170.83
165.66
168.81
343,820
+4.51(+2.74%)
May 10, 2024
166.88
167.00
163.54
164.30
219,927
-1.54(-0.93%)
May 09, 2024
164.06
166.00
163.65
165.84
286,339
+2.35(+1.44%)
May 08, 2024
163.11
164.78
161.45
163.49
515,269
-0.78(-0.47%)
May 07, 2024
166.55
168.49
164.20
164.27
360,526
-2.17(-1.30%)
May 06, 2024
166.95
167.35
165.83
166.44
464,688
+1.26(+0.76%)
May 03, 2024
165.54
167.46
164.21
165.18
370,301
+1.91(+1.17%)
May 02, 2024
164.52
165.57
161.56
163.27
316,111
+0.42(+0.26%)
May 01, 2024
160.99
166.32
160.28
162.85
491,421
+1.70(+1.05%)
Apr 30, 2024
163.61
164.52
161.12
161.15
602,448
-4.28(-2.59%)
Apr 29, 2024
169.20
170.41
165.28
165.43
602,854
-4.45(-2.62%)
Apr 26, 2024
165.98
178.13
165.10
169.88
1,532,500
+9.50(+5.92%)
Apr 25, 2024
158.48
160.82
155.50
160.38
793,408
+0.86(+0.54%)
Apr 24, 2024
157.18
160.75
156.16
159.52
537,734
+1.25(+0.79%)
Apr 23, 2024
155.69
158.73
155.42
158.27
392,984
+3.70(+2.39%)
Apr 22, 2024
154.53
155.55
153.31
154.57
403,110
+0.43(+0.28%)
Apr 19, 2024
154.02
156.55
152.96
154.14
505,871
-0.48(-0.31%)
Apr 18, 2024
153.12
155.48
153.01
154.62
498,344
+2.29(+1.50%)
Apr 17, 2024
156.00
156.00
152.27
152.33
717,865
-2.27(-1.47%)
Apr 16, 2024
151.16
155.41
150.08
154.60
484,318
+2.24(+1.47%)
Apr 15, 2024
156.21
157.14
152.28
152.36
453,059
-1.75(-1.14%)
Apr 12, 2024
152.70
155.45
152.50
154.11
482,925
+0.74(+0.48%)
Apr 11, 2024
153.35
154.76
150.20
153.37
665,284
-1.06(-0.69%)
Apr 10, 2024
156.05
156.31
152.74
154.43
546,225
-5.84(-3.64%)
Apr 09, 2024
159.31
161.17
158.68
160.27
320,268
+1.24(+0.78%)
Apr 08, 2024
159.46
160.43
157.96
159.03
457,894
+0.57(+0.36%)
Apr 05, 2024
156.62
159.16
156.15
158.46
420,361
+1.67(+1.07%)
Apr 04, 2024
161.18
161.99
156.63
156.79
445,822
-3.16(-1.98%)
Apr 03, 2024
158.85
161.36
158.85
159.95
384,371
+0.03(+0.02%)
Apr 02, 2024
162.83
163.22
159.10
159.92
414,596
-4.84(-2.94%)
Apr 01, 2024
165.34
166.80
163.57
164.76
303,143
-0.82(-0.50%)
Mar 28, 2024
167.57
168.93
165.57
165.58
290,059
-1.88(-1.12%)
Mar 27, 2024
163.44
167.75
163.44
167.46
310,023
+5.52(+3.41%)
Mar 26, 2024
162.53
162.90
160.71
161.94
206,822
+0.18(+0.11%)
Mar 25, 2024
162.37
164.19
160.69
161.76
681,403
-0.46(-0.28%)
Mar 22, 2024
165.01
165.81
161.81
162.22
310,578
-3.07(-1.86%)
Mar 21, 2024
162.55
166.60
162.46
165.29
719,486
+3.61(+2.23%)
Mar 20, 2024
160.03
161.83
160.03
161.68
503,806
+2.06(+1.29%)
Mar 19, 2024
158.51
161.44
158.12
159.62
431,940
+0.77(+0.48%)
Mar 18, 2024
160.00
161.67
157.94
158.85
633,519
-0.25(-0.16%)
Mar 15, 2024
154.90
159.21
154.90
159.10
1,174,938
+3.86(+2.49%)
Mar 14, 2024
153.77
155.42
152.79
155.24
883,135
+1.24(+0.81%)
Mar 13, 2024
149.51
154.42
149.51
154.00
354,198
+4.39(+2.93%)
Mar 12, 2024
148.87
149.93
147.94
149.61
200,610
+1.23(+0.83%)
Mar 11, 2024
148.56
149.38
147.31
148.38
234,305
-0.63(-0.42%)
Mar 08, 2024
148.29
152.32
148.29
149.01
389,060
+1.27(+0.86%)
Mar 07, 2024
145.81
147.99
145.28
147.74
262,016
+2.56(+1.76%)
Mar 06, 2024
147.38
147.38
143.88
145.18
411,606
-2.10(-1.43%)
Mar 05, 2024
146.38
149.11
146.06
147.28
225,724
-0.57(-0.39%)
Mar 04, 2024
151.90
153.05
147.79
147.85
498,190
-4.13(-2.72%)
Mar 01, 2024
149.77
152.50
147.67
151.98
573,152
+2.18(+1.46%)
Feb 29, 2024
146.99
149.96
145.68
149.80
432,547
+5.38(+3.73%)
Feb 28, 2024
144.71
146.68
143.83
144.42
416,289
-0.06(-0.04%)
Feb 27, 2024
143.68
146.35
143.17
144.48
415,635
+2.46(+1.73%)
Feb 26, 2024
140.09
142.15
139.54
142.02
404,926
+1.09(+0.77%)
Feb 23, 2024
138.28
141.75
137.26
140.93
385,740
+2.93(+2.12%)
Feb 22, 2024
138.84
139.91
136.78
138.00
417,970
+0.46(+0.33%)
Feb 21, 2024
137.32
140.13
136.35
137.54
409,156
-0.84(-0.61%)
Feb 20, 2024
140.44
141.20
137.09
138.38
633,452
-4.37(-3.06%)
Feb 16, 2024
142.67
144.97
140.47
142.75
439,799
-1.23(-0.85%)
Feb 15, 2024
144.12
146.29
141.89
143.98
734,700
-0.26(-0.18%)
Feb 14, 2024
146.53
147.38
143.41
144.24
1,110,591
-3.58(-2.42%)
Feb 13, 2024
153.24
155.00
146.29
147.82
808,976
-6.06(-3.94%)
Feb 12, 2024
152.68
154.84
152.68
153.88
544,776
+1.71(+1.12%)
Feb 09, 2024
147.54
152.93
146.98
152.17
449,606
+5.16(+3.51%)
Feb 08, 2024
144.81
147.95
144.44
147.01
340,056
+2.59(+1.79%)
Feb 07, 2024
144.98
146.58
143.20
144.42
375,016
+0.25(+0.17%)
Feb 06, 2024
143.83
145.53
142.90
144.17
471,568
+0.21(+0.15%)
Feb 05, 2024
144.74
146.52
142.39
143.96
408,705
-2.74(-1.87%)
Feb 02, 2024
143.18
148.20
143.18
146.70
414,925
+1.07(+0.73%)
Feb 01, 2024
141.11
147.16
140.88
145.63
670,493
+5.97(+4.27%)
Jan 31, 2024
139.71
143.23
137.13
139.66
570,577
-3.59(-2.51%)
Jan 30, 2024
142.54
145.91
142.43
143.25
193,726
+0.01(+0.01%)
Jan 29, 2024
140.28
143.93
140.22
143.24
278,045
+3.04(+2.17%)
Jan 26, 2024
138.40
140.28
138.30
140.20
227,066
+1.96(+1.42%)
Jan 25, 2024
137.90
138.81
136.50
138.24
355,079
+1.27(+0.93%)
Jan 24, 2024
141.65
141.65
136.54
136.97
284,530
-2.80(-2.00%)
Jan 23, 2024
143.60
144.14
139.66
139.77
305,633
-2.88(-2.02%)
Jan 22, 2024
141.27
144.09
141.20
142.65
695,948
+2.06(+1.47%)
Jan 19, 2024
140.68
142.53
138.53
140.59
300,702
-0.12(-0.09%)
Jan 18, 2024
140.28
141.38
139.65
140.71
208,113
+1.52(+1.09%)
Jan 17, 2024
137.48
139.62
135.55
139.19
419,001
+1.39(+1.01%)
Jan 16, 2024
134.39
138.20
133.13
137.80
396,623
+2.07(+1.53%)
Jan 12, 2024
141.77
142.59
134.45
135.73
409,393
-5.62(-3.98%)
Jan 11, 2024
141.65
141.88
137.70
141.35
390,637
-1.05(-0.74%)
Jan 10, 2024
143.38
144.23
141.18
142.40
341,737
-0.80(-0.56%)
Jan 09, 2024
141.88
143.39
141.09
143.20
248,254
+0.06(+0.04%)
Jan 08, 2024
140.50
144.04
138.90
143.14
271,356
+2.93(+2.09%)
Jan 05, 2024
140.00
142.79
139.80
140.21
260,179
-0.61(-0.43%)
Jan 04, 2024
142.83
143.84
140.71
140.82
285,007
-2.53(-1.76%)
Jan 03, 2024
148.43
148.43
142.66
143.35
350,103
-7.34(-4.87%)
Jan 02, 2024
149.84
152.88
148.80
150.69
279,196
+0.51(+0.34%)
Dec 29, 2023
150.98
151.99
149.52
150.18
281,576
-1.32(-0.87%)
Dec 28, 2023
150.34
151.69
150.14
151.50
183,928
+0.39(+0.26%)
Dec 27, 2023
151.60
152.37
150.25
151.11
179,963
-1.11(-0.73%)
Dec 26, 2023
151.00
153.00
150.52
152.22
199,789
+1.34(+0.89%)
Dec 22, 2023
151.17
152.44
149.71
150.88
251,223
-1.12(-0.74%)
Dec 21, 2023
152.03
154.38
151.02
152.00
522,430
+4.11(+2.78%)
Dec 20, 2023
149.82
152.04
147.85
147.89
262,951
-2.93(-1.94%)
Dec 19, 2023
147.72
150.91
147.72
150.82
319,027
+3.88(+2.64%)
Dec 18, 2023
148.50
149.51
146.71
146.94
450,324
-0.67(-0.45%)
Dec 15, 2023
149.43
149.43
146.19
147.61
688,232
-1.50(-1.01%)
Dec 14, 2023
143.54
149.53
143.54
149.11
702,286
+8.97(+6.40%)
Dec 13, 2023
133.66
140.21
133.01
140.14
818,313
+6.24(+4.66%)
Dec 12, 2023
135.63
135.73
133.84
133.90
443,513
-2.36(-1.73%)
Dec 11, 2023
136.73
137.98
135.11
136.26
265,384
+0.16(+0.12%)
Dec 08, 2023
136.48
138.36
135.50
136.10
233,391
-0.29(-0.21%)
Dec 07, 2023
135.91
136.76
134.41
136.39
367,174
+1.04(+0.77%)
Dec 06, 2023
136.61
140.16
134.83
135.35
416,517
+0.16(+0.12%)
Dec 05, 2023
137.55
137.55
134.22
135.19
513,846
-3.93(-2.82%)
Dec 04, 2023
139.57
141.50
138.04
139.12
441,059
-1.01(-0.72%)
Dec 01, 2023
135.29
140.22
135.03
140.13
404,547
+4.86(+3.59%)
Nov 30, 2023
134.82
135.68
133.23
135.27
492,892
+1.14(+0.85%)
Nov 29, 2023
134.55
137.00
133.97
134.13
743,123
+1.55(+1.17%)
Nov 28, 2023
131.34
134.46
130.35
132.58
479,934
+1.91(+1.46%)
Nov 27, 2023
134.02
134.02
130.51
130.67
407,703
-4.38(-3.24%)
Nov 24, 2023
132.92
135.38
132.75
135.05
157,135
+1.65(+1.24%)
Nov 22, 2023
133.09
135.60
132.96
133.40
275,763
+0.64(+0.48%)
Nov 21, 2023
134.12
134.45
132.27
132.76
395,669
-3.19(-2.35%)
Nov 20, 2023
135.12
137.12
133.84
135.95
374,139
+0.38(+0.28%)
Nov 17, 2023
133.99
135.73
132.78
135.57
515,606
+3.60(+2.73%)
Nov 16, 2023
138.79
139.47
129.32
131.97
806,348
-8.42(-6.00%)
Nov 15, 2023
139.08
142.05
139.08
140.39
407,782
+1.42(+1.02%)
Nov 14, 2023
137.05
141.81
137.00
138.97
439,960
+6.63(+5.01%)
Nov 13, 2023
130.42
132.35
130.04
132.34
288,545
-0.38(-0.29%)
Nov 10, 2023
132.06
133.13
130.04
132.72
219,359
+1.34(+1.02%)
Nov 09, 2023
135.50
135.60
131.00
131.38
412,596
-2.99(-2.23%)
Nov 08, 2023
134.99
135.41
133.79
134.37
673,248
-0.54(-0.40%)
Nov 07, 2023
137.31
137.31
134.59
134.91
310,273
-1.86(-1.36%)
Nov 06, 2023
139.48
140.83
134.91
136.77
383,485
-3.19(-2.28%)
Nov 03, 2023
137.43
140.92
136.62
139.96
553,156
+4.84(+3.58%)
Nov 02, 2023
135.66
137.63
133.71
135.12
491,460
+2.17(+1.63%)
Nov 01, 2023
129.48
132.95
126.59
132.95
679,562
+2.87(+2.21%)
Oct 31, 2023
130.28
133.04
128.33
130.08
632,123
+0.86(+0.67%)
Oct 30, 2023
130.54
131.12
123.81
129.22
1,015,981
-1.32(-1.01%)
Oct 27, 2023
135.00
136.00
129.16
130.54
866,891
+0.12(+0.09%)
Oct 26, 2023
129.33
131.88
128.30
130.42
813,023
+2.55(+1.99%)
Oct 25, 2023
128.56
128.75
125.58
127.87
768,700
-1.50(-1.16%)
Oct 24, 2023
129.73
132.35
128.59
129.37
842,509
-2.00(-1.52%)
Oct 23, 2023
132.66
133.97
131.00
131.37
465,496
-2.33(-1.74%)
Oct 20, 2023
134.27
134.92
133.04
133.70
464,082
-0.15(-0.11%)
Oct 19, 2023
137.14
138.08
133.12
133.85
433,721
-3.60(-2.62%)
Oct 18, 2023
137.09
138.93
135.60
137.45
368,262
-0.88(-0.64%)
Oct 17, 2023
138.01
140.63
137.09
138.33
581,152
-0.34(-0.25%)
Oct 16, 2023
137.08
139.76
135.64
138.67
462,770
+3.56(+2.63%)
Oct 13, 2023
136.63
136.90
133.95
135.11
581,918
-1.02(-0.75%)
Oct 12, 2023
139.64
139.97
134.05
136.13
550,629
-3.59(-2.57%)
Oct 11, 2023
143.07
144.60
138.48
139.72
380,324
-2.89(-2.03%)
Oct 10, 2023
138.35
143.53
137.60
142.61
579,349
+5.13(+3.73%)
Oct 09, 2023
135.45
138.33
133.88
137.48
397,592
+0.72(+0.53%)
Oct 06, 2023
135.09
139.69
133.83
136.76
518,495
+1.46(+1.08%)
Oct 05, 2023
141.08
142.53
134.86
135.30
668,338
-6.43(-4.54%)
Oct 04, 2023
143.35
144.71
141.31
141.73
490,556
-1.73(-1.21%)
Oct 03, 2023
144.88
145.92
142.80
143.46
409,272
-2.52(-1.73%)
Oct 02, 2023
151.02
152.00
145.75
145.98
363,678
-5.42(-3.58%)
Sep 29, 2023
153.25
154.72
150.80
151.40
624,102
-1.19(-0.78%)
Sep 28, 2023
146.76
153.84
145.56
152.59
744,641
-0.07(-0.05%)
Sep 27, 2023
151.49
154.43
151.46
152.66
499,523
+2.02(+1.34%)
Sep 26, 2023
149.69
151.95
149.02
150.64
450,759
-0.36(-0.24%)
Sep 25, 2023
150.00
153.15
151.11
151.00
548,445
+1.12(+0.75%)
Sep 22, 2023
152.81
154.29
149.78
149.88
414,821
-2.65(-1.74%)
Sep 21, 2023
153.44
154.40
150.15
152.53
376,229
-1.62(-1.05%)
Sep 20, 2023
155.85
157.44
154.08
154.15
281,780
-1.28(-0.82%)
Sep 19, 2023
155.84
156.80
153.45
155.43
289,964
+0.05(+0.03%)
Sep 18, 2023
152.90
156.19
152.83
155.38
444,269
+2.77(+1.82%)
Sep 15, 2023
158.16
158.36
149.50
152.61
1,792,441
-6.61(-4.15%)
Sep 14, 2023
152.86
159.31
152.28
159.22
562,055
+7.54(+4.97%)
Sep 13, 2023
152.26
153.28
150.12
151.68
484,489
+0.32(+0.21%)
Sep 12, 2023
150.73
153.34
150.62
151.36
423,749
+0.56(+0.37%)
Sep 11, 2023
154.30
155.10
149.06
150.80
642,703
-1.24(-0.82%)
Sep 08, 2023
152.00
154.59
150.99
152.04
524,946
-0.40(-0.26%)
Sep 07, 2023
156.75
157.13
152.29
152.44
542,850
-4.01(-2.56%)
Sep 06, 2023
159.23
160.67
154.44
156.45
377,301
-2.75(-1.73%)
Sep 05, 2023
158.55
160.28
154.36
159.20
600,606
-1.46(-0.91%)
Sep 01, 2023
158.75
160.97
158.52
160.66
228,604
+3.57(+2.27%)
Aug 31, 2023
159.12
159.85
156.66
157.09
405,737
-2.01(-1.26%)
Aug 30, 2023
156.93
160.22
156.86
159.10
389,451
+1.77(+1.13%)
Aug 29, 2023
155.13
158.28
154.76
157.33
333,262
+2.15(+1.39%)
Aug 28, 2023
154.16
157.24
153.73
155.18
330,123
+1.25(+0.81%)
Aug 25, 2023
156.64
157.02
152.42
153.93
501,495
-1.83(-1.17%)
Aug 24, 2023
159.16
159.24
154.41
155.76
536,717
-5.09(-3.16%)
Aug 23, 2023
157.03
161.82
156.35
160.85
447,716
+2.66(+1.68%)
Aug 22, 2023
160.40
161.87
157.93
158.19
729,841
-2.58(-1.60%)
Aug 21, 2023
158.79
162.01
158.31
160.77
773,281
+2.79(+1.77%)
Aug 18, 2023
153.80
158.38
153.51
157.98
565,662
+3.64(+2.36%)
Aug 17, 2023
155.63
156.63
154.32
154.34
595,556
-0.22(-0.14%)
Aug 16, 2023
157.13
158.41
154.23
154.56
417,276
-2.08(-1.33%)
Aug 15, 2023
159.89
160.81
156.41
156.64
366,559
-4.05(-2.52%)
Aug 14, 2023
159.10
160.99
158.31
160.69
555,939
+0.66(+0.41%)
Aug 11, 2023
153.86
161.27
152.46
160.03
816,322
+5.78(+3.75%)
Aug 10, 2023
154.41
155.32
152.26
154.25
512,788
+0.07(+0.05%)
Aug 09, 2023
155.88
156.73
152.76
154.18
468,817
-1.70(-1.09%)
Aug 08, 2023
154.44
157.31
153.76
155.88
441,479
-0.64(-0.41%)
Aug 07, 2023
156.58
157.34
155.04
156.52
429,795
+0.52(+0.33%)
Aug 04, 2023
158.91
158.91
155.93
156.00
431,224
-3.08(-1.94%)
Aug 03, 2023
157.56
159.82
156.97
159.08
438,769
+0.54(+0.34%)
Aug 02, 2023
159.42
161.48
157.55
158.54
626,353
-1.44(-0.90%)
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
.