Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AN

AutoNation

$39.62 0.26 (0.65%)
12:47 EDT AN Stock Quote Delayed 15 Minutes
  • AN Stock Chart
  • Historical AN Prices
Dividend & Yield:       N/A (N/A)
P/E:       8.86
Market Cap:       3.60B
EPS:       4.47
Volume:       253,797
Day's Range:       39.43 - 39.87
52wk Range:       32.83 - 51.99
Previous Close:       39.88
Historical Data for AN
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
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 39.85 39.99 39.66 471,692 39.88 -0.21   -0.52%
05/21/19 39.83 40.20 39.57 430,434 40.09 0.36   0.91%
05/20/19 39.80 40.17 39.60 563,909 39.73 -0.32   -0.80%
05/17/19 39.82 40.32 39.82 763,200 40.05 0.32   0.81%
05/16/19 39.20 39.81 39.16 1,037,105 39.73 0.70   1.79%
05/15/19 39.11 39.56 38.69 989,931 39.03 -0.16   -0.41%
05/14/19 39.24 39.35 38.80 809,101 39.19 0.06   0.15%
05/13/19 39.06 39.29 38.53 1,082,101 39.13 -0.67   -1.68%
05/10/19 40.05 40.20 39.29 868,900 39.80 -0.30   -0.75%
05/09/19 40.10 40.38 39.45 863,158 40.10 -0.41   -1.01%
05/08/19 41.07 41.35 40.49 614,856 40.51 -0.44   -1.07%
05/07/19 41.49 41.57 40.87 860,878 40.95 -0.81   -1.94%
05/06/19 41.14 42.04 41.14 950,099 41.76 0.07   0.17%
05/03/19 41.20 41.77 41.02 1,106,700 41.69 0.65   1.58%
05/02/19 41.19 41.71 40.66 1,074,825 41.04 0.05   0.12%
05/01/19 41.98 42.24 40.95 1,608,224 40.99 -0.94   -2.24%
04/30/19 42.43 43.05 41.72 1,554,369 41.93 -0.34   -0.80%
04/29/19 42.82 43.08 41.76 2,038,427 42.27 -0.04   -0.09%
04/26/19 39.64 43.36 38.98 2,179,700 42.31 2.81   7.11%
04/25/19 38.33 39.56 38.12 1,587,608 39.50 0.93   2.41%
04/24/19 38.03 39.06 37.97 1,054,463 38.57 0.67   1.77%
04/23/19 37.46 37.91 37.22 916,123 37.90 0.57   1.53%
04/22/19 37.77 37.89 37.17 591,566 37.33 -0.50   -1.32%
04/18/19 38.12 38.29 37.24 765,000 37.83 -0.13   -0.34%
04/17/19 37.96 38.36 37.60 503,891 37.96 -0.10   -0.26%
04/16/19 37.21 38.14 37.12 572,170 38.06 0.71   1.90%
04/15/19 37.41 37.73 37.04 528,474 37.35 0.01   0.03%
04/12/19 36.73 37.41 36.47 674,200 37.34 0.79   2.16%
04/11/19 36.94 37.13 36.47 690,347 36.55 -0.31   -0.84%
04/10/19 36.25 36.90 35.92 720,963 36.86 0.71   1.96%
04/09/19 36.45 36.52 36.09 521,472 36.15 -0.35   -0.96%
04/08/19 35.78 36.63 35.46 913,154 36.50 0.68   1.90%
04/05/19 36.69 36.74 35.66 1,067,500 35.82 -0.85   -2.32%
04/04/19 36.41 36.96 36.41 709,660 36.67 0.26   0.71%
04/03/19 36.04 36.79 35.98 622,437 36.41 0.54   1.51%
04/02/19 36.22 36.22 35.61 701,143 35.87 -0.35   -0.97%
04/01/19 36.03 36.25 35.62 598,782 36.22 0.50   1.40%
03/29/19 35.19 36.16 35.19 890,800 35.72 0.73   2.09%
03/28/19 35.41 36.06 34.95 1,479,504 34.99 -0.26   -0.74%
03/27/19 34.07 35.41 34.07 902,124 35.25 0.92   2.68%
03/26/19 34.11 34.65 33.96 626,200 34.33 0.33   0.97%
03/25/19 33.54 34.18 33.42 795,432 34.00 0.43   1.28%
03/22/19 34.20 34.54 33.48 995,500 33.57 -1.11   -3.20%
03/21/19 33.46 34.89 33.27 884,508 34.68 1.07   3.18%
03/20/19 33.47 34.01 33.29 926,923 33.61 0.15   0.45%
03/19/19 33.80 34.11 33.35 1,001,504 33.46 -0.20   -0.59%
03/18/19 33.04 33.77 32.92 1,409,809 33.66 0.79   2.40%
03/15/19 32.98 33.34 32.83 1,607,500 32.87 -0.02   -0.06%
03/14/19 33.69 33.69 32.85 1,233,478 32.89 -0.88   -2.61%
03/13/19 34.06 34.37 33.75 1,067,572 33.77 -0.27   -0.79%
03/12/19 34.35 34.63 33.93 692,924 34.04 -0.39   -1.13%
03/11/19 33.83 34.78 33.80 1,097,873 34.43 0.82   2.44%
03/08/19 33.48 33.75 33.17 1,222,400 33.61 -0.12   -0.36%
03/07/19 34.30 34.37 33.56 953,535 33.73 -0.70   -2.03%
03/06/19 34.84 35.02 34.36 1,008,847 34.43 -0.45   -1.29%
03/05/19 34.69 35.12 34.35 567,424 34.88 0.28   0.81%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?