NYSE - Nasdaq Real Time Price USD
AutoNation, Inc. (AN)
187.52
-0.88
(-0.47%)
As of 11:45:04 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 187.67 | 188.17 | 186.79 | 187.52 | 187.52 | 52,990 |
| May 19, 2025 | 186.92 | 189.59 | 185.88 | 188.40 | 188.40 | 335,500 |
| May 16, 2025 | 192.39 | 192.39 | 188.65 | 190.11 | 190.11 | 386,100 |
| May 15, 2025 | 190.20 | 191.38 | 188.87 | 190.69 | 190.69 | 366,400 |
| May 14, 2025 | 191.41 | 192.87 | 189.43 | 189.94 | 189.94 | 466,600 |
| May 13, 2025 | 189.55 | 193.24 | 188.76 | 190.77 | 190.77 | 436,700 |
| May 12, 2025 | 189.99 | 190.99 | 186.59 | 188.65 | 188.65 | 567,700 |
| May 9, 2025 | 179.83 | 180.50 | 178.41 | 179.69 | 179.69 | 268,500 |
| May 8, 2025 | 176.99 | 180.99 | 175.80 | 179.63 | 179.63 | 387,200 |
| May 7, 2025 | 177.00 | 178.86 | 174.34 | 175.58 | 175.58 | 509,900 |
| May 6, 2025 | 173.26 | 176.95 | 173.26 | 176.48 | 176.48 | 423,500 |
| May 5, 2025 | 176.01 | 178.49 | 173.87 | 175.84 | 175.84 | 275,900 |
| May 2, 2025 | 177.04 | 177.73 | 173.75 | 176.76 | 176.76 | 368,700 |
| May 1, 2025 | 176.26 | 177.43 | 172.70 | 175.02 | 175.02 | 383,400 |
| Apr 30, 2025 | 171.17 | 174.60 | 167.83 | 174.15 | 174.15 | 478,300 |
| Apr 29, 2025 | 170.06 | 174.53 | 169.88 | 174.31 | 174.31 | 577,400 |
| Apr 28, 2025 | 174.91 | 176.83 | 169.90 | 171.71 | 171.71 | 618,400 |
| Apr 25, 2025 | 163.00 | 175.17 | 155.29 | 175.09 | 175.09 | 1,273,300 |
| Apr 24, 2025 | 169.74 | 173.45 | 165.98 | 173.36 | 173.36 | 721,500 |
| Apr 23, 2025 | 173.50 | 176.39 | 168.58 | 168.90 | 168.90 | 610,400 |
| Apr 22, 2025 | 166.50 | 169.83 | 166.15 | 169.05 | 169.05 | 424,900 |
| Apr 21, 2025 | 164.74 | 165.74 | 161.41 | 163.51 | 163.51 | 348,400 |
| Apr 17, 2025 | 162.34 | 166.88 | 162.34 | 165.78 | 165.78 | 438,200 |
| Apr 16, 2025 | 161.69 | 163.98 | 159.74 | 162.09 | 162.09 | 336,500 |
| Apr 15, 2025 | 166.42 | 167.01 | 163.13 | 163.90 | 163.90 | 492,100 |
| Apr 14, 2025 | 170.95 | 170.95 | 161.18 | 165.24 | 165.24 | 599,700 |
| Apr 11, 2025 | 166.16 | 170.00 | 163.47 | 167.82 | 167.82 | 525,100 |
| Apr 10, 2025 | 165.52 | 169.87 | 159.97 | 166.30 | 166.30 | 784,600 |
| Apr 9, 2025 | 154.73 | 176.27 | 154.73 | 173.31 | 173.31 | 929,200 |
| Apr 8, 2025 | 163.39 | 166.50 | 152.66 | 155.71 | 155.71 | 643,400 |
| Apr 7, 2025 | 152.56 | 163.10 | 148.33 | 158.00 | 158.00 | 1,101,700 |
| Apr 4, 2025 | 153.41 | 162.94 | 152.34 | 158.55 | 158.55 | 688,600 |
| Apr 3, 2025 | 158.14 | 160.98 | 154.84 | 159.37 | 159.37 | 844,400 |
| Apr 2, 2025 | 161.98 | 168.23 | 161.92 | 167.43 | 167.43 | 394,400 |
| Apr 1, 2025 | 161.05 | 165.20 | 160.38 | 164.12 | 164.12 | 430,600 |
| Mar 31, 2025 | 155.98 | 162.54 | 155.40 | 161.92 | 161.92 | 531,100 |
| Mar 28, 2025 | 162.57 | 164.98 | 155.50 | 159.08 | 159.08 | 710,700 |
| Mar 27, 2025 | 169.48 | 169.48 | 160.51 | 163.27 | 163.27 | 665,400 |
| Mar 26, 2025 | 177.67 | 177.83 | 170.29 | 170.72 | 170.72 | 441,500 |
| Mar 25, 2025 | 175.19 | 177.60 | 173.99 | 177.02 | 177.02 | 423,500 |
| Mar 24, 2025 | 170.37 | 175.84 | 169.37 | 175.21 | 175.21 | 530,500 |
| Mar 21, 2025 | 163.83 | 167.31 | 162.74 | 166.81 | 166.81 | 443,400 |
| Mar 20, 2025 | 164.39 | 168.23 | 164.06 | 165.69 | 165.69 | 315,000 |
| Mar 19, 2025 | 163.93 | 167.87 | 162.98 | 166.25 | 166.25 | 638,900 |
| Mar 18, 2025 | 163.03 | 165.41 | 161.96 | 163.30 | 163.30 | 551,000 |
| Mar 17, 2025 | 158.56 | 166.05 | 158.56 | 164.19 | 164.19 | 601,300 |
| Mar 14, 2025 | 158.44 | 161.33 | 157.40 | 160.21 | 160.21 | 735,800 |
| Mar 13, 2025 | 165.40 | 165.47 | 156.12 | 156.67 | 156.67 | 718,200 |
| Mar 12, 2025 | 166.55 | 167.60 | 164.24 | 165.37 | 165.37 | 642,700 |
| Mar 11, 2025 | 164.75 | 166.46 | 161.70 | 164.96 | 164.96 | 669,300 |
| Mar 10, 2025 | 168.41 | 168.78 | 163.39 | 164.91 | 164.91 | 635,100 |
| Mar 7, 2025 | 170.86 | 171.76 | 166.34 | 171.07 | 171.07 | 544,300 |
| Mar 6, 2025 | 171.78 | 174.87 | 170.93 | 171.83 | 171.83 | 340,300 |
| Mar 5, 2025 | 171.66 | 174.56 | 170.08 | 174.35 | 174.35 | 473,900 |
| Mar 4, 2025 | 173.64 | 174.45 | 166.25 | 171.69 | 171.69 | 738,800 |
| Mar 3, 2025 | 183.00 | 184.79 | 174.91 | 175.38 | 175.38 | 758,400 |
| Feb 28, 2025 | 180.88 | 182.49 | 180.37 | 182.37 | 182.37 | 342,700 |
| Feb 27, 2025 | 182.67 | 184.50 | 180.52 | 180.79 | 180.79 | 246,600 |
| Feb 26, 2025 | 183.90 | 185.50 | 181.99 | 182.64 | 182.64 | 369,100 |
| Feb 25, 2025 | 182.99 | 184.22 | 182.07 | 183.49 | 183.49 | 313,700 |
| Feb 24, 2025 | 182.88 | 183.00 | 180.31 | 181.82 | 181.82 | 347,000 |
| Feb 21, 2025 | 190.86 | 190.96 | 180.69 | 181.36 | 181.36 | 502,700 |
| Feb 20, 2025 | 188.96 | 189.75 | 187.32 | 189.16 | 189.16 | 364,000 |
| Feb 19, 2025 | 192.49 | 192.63 | 188.88 | 189.91 | 189.91 | 355,800 |
| Feb 18, 2025 | 193.99 | 194.00 | 191.56 | 193.36 | 193.36 | 463,300 |
| Feb 14, 2025 | 192.68 | 194.40 | 191.71 | 192.68 | 192.68 | 412,000 |
| Feb 13, 2025 | 193.88 | 195.03 | 191.96 | 191.99 | 191.99 | 525,200 |
| Feb 12, 2025 | 192.02 | 193.97 | 189.91 | 191.61 | 191.61 | 520,100 |
| Feb 11, 2025 | 195.00 | 198.50 | 185.36 | 195.15 | 195.15 | 1,237,000 |
| Feb 10, 2025 | 193.02 | 193.86 | 190.45 | 192.64 | 192.64 | 1,297,500 |
| Feb 7, 2025 | 193.60 | 193.60 | 190.82 | 191.14 | 191.14 | 385,200 |
| Feb 6, 2025 | 195.38 | 196.49 | 192.20 | 193.69 | 193.69 | 274,200 |
| Feb 5, 2025 | 192.83 | 194.95 | 191.20 | 194.63 | 194.63 | 423,400 |
| Feb 4, 2025 | 186.66 | 191.66 | 186.66 | 191.28 | 191.28 | 383,000 |
| Feb 3, 2025 | 183.71 | 187.22 | 181.92 | 186.18 | 186.18 | 574,100 |
| Jan 31, 2025 | 191.04 | 191.35 | 187.02 | 188.55 | 188.55 | 434,100 |
| Jan 30, 2025 | 190.00 | 193.36 | 188.75 | 191.64 | 191.64 | 440,700 |
| Jan 29, 2025 | 187.76 | 189.66 | 185.04 | 187.79 | 187.79 | 450,900 |
| Jan 28, 2025 | 185.81 | 187.91 | 185.11 | 187.87 | 187.87 | 345,100 |
| Jan 27, 2025 | 182.32 | 186.25 | 182.32 | 185.56 | 185.56 | 445,600 |
| Jan 24, 2025 | 182.27 | 184.92 | 181.13 | 182.70 | 182.70 | 385,700 |
| Jan 23, 2025 | 181.93 | 185.85 | 181.92 | 185.18 | 185.18 | 407,400 |
| Jan 22, 2025 | 184.97 | 184.97 | 182.16 | 182.47 | 182.47 | 304,100 |
| Jan 21, 2025 | 187.95 | 187.95 | 184.84 | 185.19 | 185.19 | 560,700 |
| Jan 17, 2025 | 184.92 | 186.20 | 184.21 | 185.25 | 185.25 | 382,300 |
| Jan 16, 2025 | 182.50 | 183.96 | 181.38 | 182.80 | 182.80 | 254,700 |
| Jan 15, 2025 | 184.05 | 184.81 | 181.41 | 182.36 | 182.36 | 448,700 |
| Jan 14, 2025 | 176.65 | 179.21 | 176.24 | 179.02 | 179.02 | 382,600 |
| Jan 13, 2025 | 168.88 | 175.40 | 168.01 | 175.39 | 175.39 | 419,300 |
| Jan 10, 2025 | 170.61 | 172.44 | 169.65 | 170.83 | 170.83 | 441,800 |
| Jan 8, 2025 | 171.86 | 173.31 | 170.36 | 173.31 | 173.31 | 301,400 |
| Jan 7, 2025 | 174.14 | 174.89 | 172.16 | 173.45 | 173.45 | 405,200 |
| Jan 6, 2025 | 171.19 | 174.52 | 170.47 | 172.99 | 172.99 | 497,500 |
| Jan 3, 2025 | 167.39 | 169.84 | 165.15 | 169.36 | 169.36 | 282,900 |
| Jan 2, 2025 | 170.66 | 171.66 | 166.77 | 166.94 | 166.94 | 322,600 |
| Dec 31, 2024 | 169.17 | 170.70 | 168.05 | 169.84 | 169.84 | 314,900 |
| Dec 30, 2024 | 170.76 | 170.76 | 166.88 | 168.72 | 168.72 | 414,100 |
| Dec 27, 2024 | 172.72 | 173.06 | 170.43 | 171.85 | 171.85 | 274,000 |
| Dec 26, 2024 | 172.97 | 175.08 | 172.89 | 173.61 | 173.61 | 362,700 |
| Dec 24, 2024 | 171.78 | 174.16 | 171.50 | 173.84 | 173.84 | 148,500 |
| Dec 23, 2024 | 170.11 | 171.55 | 169.04 | 171.20 | 171.20 | 464,700 |
| Dec 20, 2024 | 168.51 | 173.18 | 167.29 | 170.19 | 170.19 | 873,500 |
| Dec 19, 2024 | 170.74 | 172.23 | 167.57 | 169.77 | 169.77 | 689,900 |
| Dec 18, 2024 | 171.87 | 175.15 | 166.45 | 167.21 | 167.21 | 873,300 |
| Dec 17, 2024 | 171.14 | 172.45 | 169.38 | 170.49 | 170.49 | 549,900 |
| Dec 16, 2024 | 171.24 | 173.91 | 171.23 | 172.48 | 172.48 | 417,700 |
| Dec 13, 2024 | 175.29 | 175.29 | 171.12 | 172.70 | 172.70 | 495,800 |
| Dec 12, 2024 | 175.18 | 175.51 | 173.39 | 174.91 | 174.91 | 313,400 |
| Dec 11, 2024 | 177.50 | 178.01 | 174.99 | 175.27 | 175.27 | 313,300 |
| Dec 10, 2024 | 176.52 | 177.86 | 173.86 | 175.98 | 175.98 | 275,600 |
| Dec 9, 2024 | 178.42 | 179.78 | 177.00 | 177.00 | 177.00 | 416,700 |
| Dec 6, 2024 | 179.43 | 180.12 | 177.23 | 177.90 | 177.90 | 464,800 |
| Dec 5, 2024 | 182.48 | 183.24 | 177.37 | 177.54 | 177.54 | 570,600 |
| Dec 4, 2024 | 181.18 | 184.21 | 181.18 | 182.16 | 182.16 | 332,700 |
| Dec 3, 2024 | 180.16 | 180.88 | 177.33 | 180.44 | 180.44 | 523,500 |
| Dec 2, 2024 | 177.73 | 181.05 | 177.27 | 179.92 | 179.92 | 411,100 |
| Nov 29, 2024 | 180.11 | 181.35 | 178.68 | 178.89 | 178.89 | 167,100 |
| Nov 27, 2024 | 180.54 | 182.46 | 177.79 | 179.22 | 179.22 | 334,100 |
| Nov 26, 2024 | 176.25 | 179.74 | 173.55 | 179.66 | 179.66 | 615,900 |
| Nov 25, 2024 | 175.00 | 182.74 | 174.03 | 179.58 | 179.58 | 1,730,000 |
| Nov 22, 2024 | 172.00 | 173.32 | 171.81 | 172.46 | 172.46 | 316,200 |
| Nov 21, 2024 | 166.88 | 171.58 | 166.28 | 170.05 | 170.05 | 429,200 |
| Nov 20, 2024 | 163.81 | 165.47 | 163.35 | 164.85 | 164.85 | 439,600 |
| Nov 19, 2024 | 162.16 | 165.22 | 161.62 | 164.83 | 164.83 | 372,800 |
| Nov 18, 2024 | 164.84 | 167.58 | 164.26 | 164.27 | 164.27 | 285,700 |
| Nov 15, 2024 | 167.89 | 167.89 | 164.11 | 164.80 | 164.80 | 269,900 |
| Nov 14, 2024 | 167.49 | 169.17 | 165.55 | 166.97 | 166.97 | 390,500 |
| Nov 13, 2024 | 166.68 | 167.75 | 165.48 | 167.06 | 167.06 | 275,100 |
| Nov 12, 2024 | 167.31 | 167.45 | 164.74 | 164.98 | 164.98 | 399,100 |
| Nov 11, 2024 | 165.85 | 170.12 | 165.45 | 168.04 | 168.04 | 545,100 |
| Nov 8, 2024 | 167.00 | 167.00 | 163.59 | 164.39 | 164.39 | 602,400 |
| Nov 7, 2024 | 168.89 | 169.33 | 165.78 | 167.00 | 167.00 | 426,200 |
| Nov 6, 2024 | 167.39 | 170.22 | 166.80 | 168.99 | 168.99 | 966,300 |
| Nov 5, 2024 | 157.63 | 161.43 | 157.63 | 161.13 | 161.13 | 295,800 |
| Nov 4, 2024 | 155.63 | 162.58 | 155.50 | 159.34 | 159.34 | 560,600 |
| Nov 1, 2024 | 156.04 | 159.37 | 155.42 | 156.25 | 156.25 | 452,900 |
| Oct 31, 2024 | 158.89 | 160.21 | 155.17 | 155.47 | 155.47 | 494,900 |
| Oct 30, 2024 | 156.78 | 161.77 | 156.69 | 159.14 | 159.14 | 574,200 |
| Oct 29, 2024 | 156.60 | 158.26 | 154.87 | 157.21 | 157.21 | 541,800 |
| Oct 28, 2024 | 156.00 | 159.56 | 155.27 | 158.03 | 158.03 | 909,000 |
| Oct 25, 2024 | 157.77 | 162.10 | 151.30 | 155.83 | 155.83 | 1,365,700 |
| Oct 24, 2024 | 163.67 | 164.06 | 161.26 | 163.20 | 163.20 | 737,200 |
| Oct 23, 2024 | 161.81 | 163.97 | 160.95 | 162.00 | 162.00 | 649,300 |
| Oct 22, 2024 | 163.12 | 163.99 | 161.45 | 161.76 | 161.76 | 345,800 |
| Oct 21, 2024 | 168.17 | 169.79 | 163.82 | 164.09 | 164.09 | 955,900 |
| Oct 18, 2024 | 169.52 | 169.73 | 167.18 | 169.14 | 169.14 | 289,800 |
| Oct 17, 2024 | 170.00 | 171.09 | 168.01 | 169.04 | 169.04 | 368,000 |
| Oct 16, 2024 | 168.86 | 171.28 | 166.93 | 169.97 | 169.97 | 490,600 |
| Oct 15, 2024 | 166.33 | 170.70 | 166.33 | 166.56 | 166.56 | 473,700 |
| Oct 14, 2024 | 164.55 | 168.50 | 163.98 | 167.27 | 167.27 | 587,500 |
| Oct 11, 2024 | 162.85 | 165.77 | 162.51 | 165.32 | 165.32 | 551,200 |
| Oct 10, 2024 | 161.43 | 165.13 | 160.74 | 163.54 | 163.54 | 539,400 |
| Oct 9, 2024 | 162.45 | 164.58 | 159.45 | 163.11 | 163.11 | 557,400 |
| Oct 8, 2024 | 165.29 | 166.83 | 163.12 | 164.75 | 164.75 | 482,000 |
| Oct 7, 2024 | 170.19 | 170.49 | 165.13 | 166.02 | 166.02 | 452,600 |
| Oct 4, 2024 | 172.75 | 174.24 | 169.77 | 171.25 | 171.25 | 591,500 |
| Oct 3, 2024 | 171.67 | 171.84 | 169.01 | 169.49 | 169.49 | 318,400 |
| Oct 2, 2024 | 177.18 | 177.88 | 172.76 | 173.56 | 173.56 | 514,200 |
| Oct 1, 2024 | 179.28 | 179.28 | 176.16 | 178.10 | 178.10 | 301,100 |
| Sep 30, 2024 | 181.40 | 181.99 | 177.14 | 178.92 | 178.92 | 266,400 |
| Sep 27, 2024 | 180.48 | 182.87 | 178.79 | 182.61 | 182.61 | 392,200 |
| Sep 26, 2024 | 175.84 | 179.21 | 173.66 | 178.02 | 178.02 | 268,600 |
| Sep 25, 2024 | 182.04 | 182.04 | 174.72 | 175.00 | 175.00 | 435,300 |
| Sep 24, 2024 | 178.34 | 180.61 | 177.60 | 178.50 | 178.50 | 451,900 |
| Sep 23, 2024 | 174.79 | 177.22 | 173.06 | 176.92 | 176.92 | 342,000 |
| Sep 20, 2024 | 177.01 | 177.01 | 173.62 | 174.39 | 174.39 | 641,800 |
| Sep 19, 2024 | 175.05 | 178.44 | 174.48 | 178.33 | 178.33 | 448,800 |
| Sep 18, 2024 | 170.10 | 176.02 | 168.86 | 170.76 | 170.76 | 341,100 |
| Sep 17, 2024 | 168.80 | 170.81 | 167.68 | 169.63 | 169.63 | 306,600 |
| Sep 16, 2024 | 167.12 | 170.02 | 165.71 | 167.10 | 167.10 | 224,700 |
| Sep 13, 2024 | 163.36 | 168.46 | 163.36 | 166.96 | 166.96 | 284,600 |
| Sep 12, 2024 | 161.00 | 162.52 | 158.24 | 160.95 | 160.95 | 259,500 |
| Sep 11, 2024 | 158.51 | 159.39 | 155.50 | 158.67 | 158.67 | 297,000 |
| Sep 10, 2024 | 163.50 | 163.50 | 151.18 | 158.96 | 158.96 | 679,200 |
| Sep 9, 2024 | 162.87 | 164.79 | 160.00 | 163.88 | 163.88 | 417,600 |
| Sep 6, 2024 | 165.19 | 167.43 | 160.72 | 161.53 | 161.53 | 396,300 |
| Sep 5, 2024 | 168.85 | 169.09 | 165.47 | 165.75 | 165.75 | 320,400 |
| Sep 4, 2024 | 170.89 | 170.89 | 168.07 | 168.74 | 168.74 | 391,200 |
| Sep 3, 2024 | 175.73 | 177.34 | 171.51 | 171.89 | 171.89 | 219,900 |
| Aug 30, 2024 | 179.03 | 179.75 | 175.88 | 177.98 | 177.98 | 218,800 |
| Aug 29, 2024 | 179.32 | 180.23 | 176.71 | 179.01 | 179.01 | 182,900 |
| Aug 28, 2024 | 178.29 | 179.78 | 177.65 | 177.87 | 177.87 | 167,500 |
| Aug 27, 2024 | 181.11 | 181.76 | 179.33 | 179.45 | 179.45 | 161,900 |
| Aug 26, 2024 | 181.13 | 183.74 | 180.63 | 182.36 | 182.36 | 538,900 |
| Aug 23, 2024 | 174.58 | 182.27 | 174.31 | 180.43 | 180.43 | 238,900 |
| Aug 22, 2024 | 176.28 | 176.39 | 172.72 | 173.44 | 173.44 | 195,000 |
| Aug 21, 2024 | 176.12 | 177.78 | 175.18 | 176.39 | 176.39 | 179,100 |
| Aug 20, 2024 | 173.40 | 175.94 | 173.26 | 173.68 | 173.68 | 226,300 |
| Aug 19, 2024 | 174.95 | 175.25 | 173.15 | 174.08 | 174.08 | 193,900 |
| Aug 16, 2024 | 173.60 | 176.93 | 173.53 | 175.09 | 175.09 | 180,700 |
| Aug 15, 2024 | 175.30 | 178.00 | 172.49 | 173.82 | 173.82 | 175,700 |
| Aug 14, 2024 | 171.63 | 172.57 | 168.10 | 169.44 | 169.44 | 289,800 |
| Aug 13, 2024 | 168.50 | 172.07 | 167.40 | 171.40 | 171.40 | 267,100 |
| Aug 12, 2024 | 170.76 | 171.10 | 166.71 | 167.14 | 167.14 | 268,800 |
| Aug 9, 2024 | 170.67 | 171.21 | 168.50 | 170.84 | 170.84 | 368,400 |
| Aug 8, 2024 | 166.37 | 170.55 | 166.09 | 170.32 | 170.32 | 257,200 |
| Aug 7, 2024 | 169.27 | 172.58 | 163.98 | 164.32 | 164.32 | 411,700 |
| Aug 6, 2024 | 166.38 | 170.60 | 164.76 | 166.66 | 166.66 | 313,900 |
| Aug 5, 2024 | 160.64 | 169.46 | 159.69 | 166.06 | 166.06 | 623,600 |
| Aug 2, 2024 | 178.39 | 178.72 | 168.62 | 170.74 | 170.74 | 672,400 |
| Aug 1, 2024 | 190.89 | 193.61 | 181.00 | 183.95 | 183.95 | 573,100 |
| Jul 31, 2024 | 181.00 | 197.18 | 180.06 | 190.72 | 190.72 | 933,800 |
| Jul 30, 2024 | 178.33 | 180.20 | 176.79 | 179.41 | 179.41 | 463,600 |
| Jul 29, 2024 | 178.54 | 180.00 | 177.46 | 178.07 | 178.07 | 256,400 |
| Jul 26, 2024 | 176.69 | 178.91 | 175.10 | 178.12 | 178.12 | 375,000 |
| Jul 25, 2024 | 172.52 | 176.38 | 171.95 | 174.96 | 174.96 | 288,400 |
| Jul 24, 2024 | 172.29 | 175.66 | 170.40 | 172.03 | 172.03 | 318,800 |
| Jul 23, 2024 | 172.56 | 173.78 | 170.76 | 172.29 | 172.29 | 481,400 |
| Jul 22, 2024 | 173.80 | 174.14 | 171.53 | 173.13 | 173.13 | 368,200 |
| Jul 19, 2024 | 174.31 | 176.36 | 172.28 | 173.80 | 173.80 | 316,800 |
| Jul 18, 2024 | 179.50 | 181.66 | 175.13 | 176.16 | 176.16 | 306,000 |
| Jul 17, 2024 | 178.93 | 182.81 | 177.51 | 179.00 | 179.00 | 423,700 |
| Jul 16, 2024 | 175.86 | 182.39 | 175.86 | 181.50 | 181.50 | 488,000 |
| Jul 15, 2024 | 170.15 | 176.98 | 169.61 | 173.92 | 173.92 | 676,400 |
| Jul 12, 2024 | 170.16 | 173.02 | 169.46 | 170.48 | 170.48 | 481,100 |
| Jul 11, 2024 | 164.24 | 170.41 | 164.00 | 170.28 | 170.28 | 551,700 |
| Jul 10, 2024 | 156.80 | 160.77 | 156.48 | 160.69 | 160.69 | 308,300 |
| Jul 9, 2024 | 158.14 | 158.98 | 156.12 | 156.14 | 156.14 | 291,400 |
| Jul 8, 2024 | 158.26 | 160.64 | 157.41 | 158.98 | 158.98 | 334,300 |
| Jul 5, 2024 | 158.91 | 159.07 | 156.22 | 156.96 | 156.96 | 560,300 |
| Jul 3, 2024 | 161.53 | 162.01 | 158.74 | 159.39 | 159.39 | 215,000 |
| Jul 2, 2024 | 162.30 | 164.12 | 160.48 | 160.67 | 160.67 | 403,900 |
| Jul 1, 2024 | 160.28 | 162.42 | 156.64 | 161.88 | 161.88 | 643,900 |
| Jun 28, 2024 | 157.55 | 160.01 | 157.55 | 159.38 | 159.38 | 538,300 |
| Jun 27, 2024 | 155.83 | 157.42 | 155.56 | 156.81 | 156.81 | 331,200 |
| Jun 26, 2024 | 155.25 | 156.78 | 154.56 | 156.01 | 156.01 | 457,200 |
| Jun 25, 2024 | 158.04 | 158.60 | 154.00 | 155.25 | 155.25 | 667,900 |
| Jun 24, 2024 | 160.55 | 161.07 | 157.62 | 158.44 | 158.44 | 725,600 |
| Jun 21, 2024 | 161.67 | 162.08 | 159.26 | 160.47 | 160.47 | 953,900 |
| Jun 20, 2024 | 166.96 | 167.17 | 160.22 | 161.78 | 161.78 | 515,900 |
| Jun 18, 2024 | 168.58 | 169.49 | 167.18 | 167.86 | 167.86 | 222,300 |
| Jun 17, 2024 | 163.65 | 168.65 | 163.03 | 168.50 | 168.50 | 186,300 |
| Jun 14, 2024 | 165.84 | 166.21 | 160.82 | 163.97 | 163.97 | 291,100 |
| Jun 13, 2024 | 168.83 | 168.83 | 165.47 | 168.15 | 168.15 | 195,200 |
| Jun 12, 2024 | 169.50 | 171.99 | 168.52 | 169.42 | 169.42 | 235,300 |
| Jun 11, 2024 | 164.39 | 166.43 | 163.80 | 166.04 | 166.04 | 251,800 |
| Jun 10, 2024 | 166.34 | 171.35 | 165.17 | 166.31 | 166.31 | 326,600 |
| Jun 7, 2024 | 165.43 | 166.79 | 164.41 | 165.82 | 165.82 | 200,300 |
| Jun 6, 2024 | 169.05 | 170.28 | 166.00 | 167.03 | 167.03 | 258,400 |
| Jun 5, 2024 | 167.11 | 169.75 | 165.75 | 168.95 | 168.95 | 211,600 |
| Jun 4, 2024 | 168.90 | 170.05 | 165.96 | 166.92 | 166.92 | 454,200 |
| Jun 3, 2024 | 170.82 | 172.01 | 169.69 | 170.28 | 170.28 | 458,600 |
| May 31, 2024 | 169.43 | 171.42 | 169.28 | 170.25 | 170.25 | 326,000 |
| May 30, 2024 | 164.64 | 169.53 | 164.64 | 169.18 | 169.18 | 335,900 |
| May 29, 2024 | 167.91 | 168.76 | 162.28 | 163.67 | 163.67 | 512,800 |
| May 28, 2024 | 170.12 | 171.82 | 169.50 | 169.75 | 169.75 | 322,000 |
| May 24, 2024 | 168.44 | 170.37 | 167.38 | 169.74 | 169.74 | 256,900 |
| May 23, 2024 | 168.95 | 168.99 | 166.11 | 167.34 | 167.34 | 360,200 |
| May 22, 2024 | 169.26 | 170.58 | 168.07 | 168.61 | 168.61 | 519,600 |
| May 21, 2024 | 170.37 | 170.57 | 168.46 | 169.29 | 169.29 | 205,200 |
| May 20, 2024 | 171.24 | 171.91 | 170.17 | 170.67 | 170.67 | 296,700 |
Related Tickers
ABG Asbury Automotive Group, Inc.
233.20
-0.32%
PAG Penske Automotive Group, Inc.
166.94
-0.05%
LAD Lithia Motors, Inc.
323.32
+0.38%
GPI Group 1 Automotive, Inc.
439.68
-0.38%
KMX CarMax, Inc.
66.95
-1.50%
KAR OPENLANE, Inc.
22.32
-0.65%
SAH Sonic Automotive, Inc.
68.46
-0.79%
CARS Cars.com Inc.
10.73
-1.33%
VVV Valvoline Inc.
35.11
+0.43%
CRMT America's Car-Mart, Inc.
50.00
-2.00%