Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

AutoNation (NY: AN )

116.33 +4.63 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 112.50 116.82 111.71 116.33 653,184 +4.63(+4.15%)
Jun 23, 2022 113.17 113.39 109.81 111.70 419,776 -0.75(-0.67%)
Jun 22, 2022 110.59 113.08 109.81 112.45 484,400 +0.96(+0.86%)
Jun 21, 2022 112.79 113.95 110.76 111.49 626,728 +0.85(+0.77%)
Jun 17, 2022 104.84 111.20 104.45 110.64 1,903,280 +5.87(+5.60%)
Jun 16, 2022 110.80 110.93 103.44 104.77 1,146,567 -8.63(-7.61%)
Jun 15, 2022 115.90 117.08 111.62 113.40 684,351 -1.67(-1.45%)
Jun 14, 2022 111.72 116.08 110.97 115.07 846,172 +3.66(+3.29%)
Jun 13, 2022 117.75 118.11 110.52 111.41 883,877 -8.71(-7.25%)
Jun 10, 2022 121.03 126.14 118.43 120.12 987,069 -2.64(-2.15%)
Jun 09, 2022 121.70 124.47 120.69 122.76 440,568 +1.42(+1.17%)
Jun 08, 2022 122.00 123.92 121.08 121.34 417,113 -1.07(-0.87%)
Jun 07, 2022 120.73 123.14 119.03 122.41 503,244 -0.37(-0.30%)
Jun 06, 2022 121.60 124.79 118.77 122.78 605,336 +1.58(+1.30%)
Jun 03, 2022 119.08 121.42 117.67 121.20 565,625 +0.40(+0.33%)
Jun 02, 2022 121.21 122.82 120.08 120.80 458,511 -0.08(-0.07%)
Jun 01, 2022 120.48 121.38 117.19 120.88 538,903 +1.32(+1.10%)
May 31, 2022 121.79 121.90 117.72 119.56 773,720 -2.57(-2.10%)
May 27, 2022 118.36 122.23 118.36 122.13 894,241 +3.77(+3.19%)
May 26, 2022 116.00 118.93 114.08 118.36 729,251 +3.52(+3.07%)
May 25, 2022 108.55 115.44 108.55 114.84 848,907 +4.64(+4.21%)
May 24, 2022 109.99 110.51 107.53 110.20 901,250 +2.79(+2.60%)
May 23, 2022 109.07 109.07 105.48 107.41 711,447 -0.98(-0.90%)
May 20, 2022 110.01 110.66 102.53 108.39 1,164,022 -1.37(-1.25%)
May 19, 2022 109.24 110.99 108.00 109.76 777,788 -0.63(-0.57%)
May 18, 2022 120.32 120.34 109.15 110.39 1,060,350 -12.27(-10.00%)
May 17, 2022 123.04 124.67 120.71 122.66 546,018 +0.47(+0.38%)
May 16, 2022 122.56 124.55 120.81 122.19 655,355 -1.49(-1.20%)
May 13, 2022 120.23 125.66 119.90 123.68 946,302 +5.01(+4.22%)
May 12, 2022 117.60 120.84 116.31 118.67 974,498 +0.29(+0.24%)
May 11, 2022 118.19 122.18 116.66 118.38 942,169 +0.95(+0.81%)
May 10, 2022 122.09 122.25 114.57 117.43 1,290,006 -4.08(-3.36%)
May 09, 2022 122.80 124.24 120.46 121.51 907,187 -2.31(-1.87%)
May 06, 2022 123.29 124.98 122.00 123.82 817,641 +0.96(+0.78%)
May 05, 2022 125.88 125.88 121.23 122.86 826,587 -3.28(-2.60%)
May 04, 2022 123.20 126.39 121.84 126.14 859,972 +2.96(+2.40%)
May 03, 2022 119.43 123.58 118.32 123.18 891,481 +3.44(+2.87%)
May 02, 2022 116.42 120.00 115.35 119.74 865,906 +3.83(+3.30%)
Apr 29, 2022 115.12 117.80 115.06 115.91 674,844 -0.34(-0.29%)
Apr 28, 2022 114.96 117.05 111.80 116.25 830,732 +2.44(+2.14%)
Apr 27, 2022 116.95 117.71 112.50 113.81 938,862 -2.34(-2.01%)
Apr 26, 2022 114.74 117.72 113.81 116.15 1,562,946 +0.58(+0.50%)
Apr 25, 2022 106.48 116.19 106.39 115.57 2,051,479 +9.20(+8.65%)
Apr 22, 2022 102.09 108.77 99.82 106.37 1,703,261 +4.53(+4.45%)
Apr 21, 2022 106.44 107.44 98.93 101.84 2,227,253 -3.77(-3.57%)
Apr 20, 2022 110.00 111.65 105.17 105.61 1,006,373 -3.03(-2.79%)
Apr 19, 2022 103.51 108.76 103.51 108.64 1,226,823 +5.52(+5.35%)
Apr 18, 2022 100.63 103.40 100.04 103.12 741,883 +1.66(+1.64%)
Apr 14, 2022 101.15 103.08 100.63 101.46 585,845 +1.00(+1.00%)
Apr 13, 2022 101.13 102.31 98.02 100.46 949,752 -1.15(-1.13%)
Apr 12, 2022 104.25 107.68 101.22 101.61 939,408 -2.84(-2.72%)
Apr 11, 2022 102.22 108.31 102.18 104.45 1,128,479 +1.09(+1.05%)
Apr 08, 2022 100.07 106.51 99.88 103.36 1,322,144 +3.22(+3.22%)
Apr 07, 2022 97.99 100.91 96.56 100.14 1,288,204 +2.35(+2.40%)
Apr 06, 2022 97.17 99.84 96.61 97.79 1,299,903 -0.15(-0.15%)
Apr 05, 2022 99.49 100.64 97.60 97.94 1,529,721 -2.16(-2.16%)
Apr 04, 2022 99.00 101.37 98.63 100.10 1,434,205 +1.26(+1.27%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.