Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.