NYSE - Nasdaq Real Time Price • USD
Sonic Automotive, Inc. (SAH)
At close: April 25 at 4:02 PM EDT
After hours: April 25 at 7:57 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 55.43 | 57.75 | 54.25 | 56.67 | 56.67 | 600,000 |
Apr 24, 2024 | 50.46 | 51.54 | 50.46 | 51.12 | 51.12 | 217,700 |
Apr 23, 2024 | 49.77 | 51.07 | 49.77 | 50.90 | 50.90 | 161,700 |
Apr 22, 2024 | 48.95 | 49.63 | 48.61 | 49.36 | 49.36 | 318,800 |
Apr 19, 2024 | 47.82 | 49.22 | 47.82 | 48.62 | 48.62 | 205,400 |
Apr 18, 2024 | 48.77 | 49.58 | 48.06 | 48.06 | 48.06 | 187,100 |
Apr 17, 2024 | 50.12 | 50.12 | 48.60 | 48.62 | 48.62 | 188,400 |
Apr 16, 2024 | 48.86 | 49.75 | 48.36 | 49.56 | 49.56 | 197,300 |
Apr 15, 2024 | 50.37 | 50.62 | 49.03 | 49.35 | 49.35 | 265,400 |
Apr 12, 2024 | 50.04 | 50.45 | 49.36 | 49.90 | 49.90 | 240,300 |
Apr 11, 2024 | 50.55 | 50.67 | 49.25 | 50.34 | 50.34 | 351,100 |
Apr 10, 2024 | 51.55 | 51.88 | 50.40 | 51.01 | 51.01 | 212,800 |
Apr 9, 2024 | 52.11 | 53.75 | 52.05 | 53.09 | 53.09 | 288,700 |
Apr 8, 2024 | 53.23 | 53.29 | 52.05 | 52.05 | 52.05 | 141,100 |
Apr 5, 2024 | 52.89 | 52.98 | 51.99 | 52.76 | 52.76 | 203,300 |
Apr 4, 2024 | 54.69 | 54.71 | 52.66 | 53.10 | 53.10 | 147,800 |
Apr 3, 2024 | 54.43 | 55.32 | 53.79 | 54.26 | 54.26 | 124,000 |
Apr 2, 2024 | 55.31 | 55.31 | 54.08 | 54.55 | 54.55 | 163,800 |
Apr 1, 2024 | 56.98 | 56.98 | 55.92 | 56.17 | 56.17 | 123,700 |
Mar 28, 2024 | 56.20 | 57.44 | 56.20 | 56.94 | 56.94 | 147,800 |
Mar 27, 2024 | 54.63 | 56.40 | 54.54 | 56.19 | 56.19 | 193,800 |
Mar 26, 2024 | 54.54 | 54.91 | 53.98 | 54.11 | 54.11 | 120,400 |
Mar 25, 2024 | 54.52 | 54.98 | 53.78 | 54.07 | 54.07 | 96,000 |
Mar 22, 2024 | 54.40 | 54.73 | 53.65 | 54.31 | 54.31 | 211,800 |
Mar 21, 2024 | 54.09 | 55.25 | 53.55 | 54.54 | 54.54 | 202,900 |
Mar 20, 2024 | 52.41 | 54.35 | 52.19 | 53.99 | 53.99 | 130,600 |
Mar 19, 2024 | 51.60 | 53.06 | 51.60 | 52.45 | 52.45 | 214,300 |
Mar 18, 2024 | 53.00 | 53.78 | 52.12 | 52.15 | 52.15 | 248,200 |
Mar 15, 2024 | 51.55 | 52.78 | 51.55 | 52.73 | 52.73 | 364,100 |
Mar 14, 2024 | 0.30 Dividend | |||||
Mar 14, 2024 | 52.31 | 52.41 | 51.13 | 51.77 | 51.77 | 191,700 |
Mar 13, 2024 | 52.12 | 53.35 | 52.12 | 52.50 | 52.20 | 142,400 |
Mar 12, 2024 | 52.36 | 53.11 | 51.89 | 52.34 | 52.04 | 108,200 |
Mar 11, 2024 | 51.89 | 52.69 | 51.57 | 52.18 | 51.88 | 108,300 |
Mar 8, 2024 | 54.80 | 55.54 | 51.95 | 52.16 | 51.86 | 232,700 |
Mar 7, 2024 | 51.71 | 54.36 | 51.71 | 53.89 | 53.58 | 262,100 |
Mar 6, 2024 | 51.63 | 52.38 | 51.06 | 51.45 | 51.16 | 397,900 |
Mar 5, 2024 | 50.82 | 52.23 | 50.82 | 51.25 | 50.96 | 215,300 |
Mar 4, 2024 | 52.37 | 53.00 | 51.34 | 51.34 | 51.05 | 270,400 |
Mar 1, 2024 | 52.29 | 52.72 | 51.91 | 52.50 | 52.20 | 208,000 |
Feb 29, 2024 | 51.83 | 53.42 | 51.63 | 52.50 | 52.20 | 321,600 |
Feb 28, 2024 | 50.82 | 51.47 | 50.75 | 51.24 | 50.95 | 254,900 |
Feb 27, 2024 | 51.34 | 52.25 | 51.21 | 51.46 | 51.17 | 253,400 |
Feb 26, 2024 | 51.47 | 52.29 | 50.70 | 50.87 | 50.58 | 214,600 |
Feb 23, 2024 | 51.35 | 52.19 | 50.78 | 51.81 | 51.51 | 190,400 |
Feb 22, 2024 | 51.72 | 52.73 | 51.19 | 51.39 | 51.10 | 287,500 |
Feb 21, 2024 | 50.90 | 52.70 | 50.90 | 51.45 | 51.16 | 242,300 |
Feb 20, 2024 | 51.85 | 51.96 | 51.01 | 51.09 | 50.80 | 239,600 |
Feb 16, 2024 | 53.59 | 54.52 | 52.35 | 52.68 | 52.38 | 303,500 |
Feb 15, 2024 | 56.66 | 56.99 | 53.97 | 54.06 | 53.75 | 346,000 |
Feb 14, 2024 | 52.00 | 56.37 | 50.39 | 56.24 | 55.92 | 656,500 |
Feb 13, 2024 | 57.35 | 58.74 | 55.98 | 57.45 | 57.12 | 433,400 |
Feb 12, 2024 | 57.55 | 60.24 | 57.55 | 59.48 | 59.14 | 460,400 |
Feb 9, 2024 | 55.34 | 57.51 | 54.60 | 57.25 | 56.92 | 271,200 |
Feb 8, 2024 | 53.21 | 55.46 | 52.68 | 55.20 | 54.88 | 445,200 |
Feb 7, 2024 | 52.49 | 53.47 | 52.03 | 53.37 | 53.07 | 182,300 |
Feb 6, 2024 | 50.29 | 52.34 | 50.15 | 52.31 | 52.01 | 156,700 |
Feb 5, 2024 | 50.18 | 51.40 | 49.80 | 50.66 | 50.37 | 117,700 |
Feb 2, 2024 | 50.63 | 51.97 | 50.06 | 51.23 | 50.94 | 126,200 |
Feb 1, 2024 | 50.89 | 51.89 | 50.41 | 51.68 | 51.38 | 157,300 |
Jan 31, 2024 | 51.76 | 52.70 | 50.20 | 50.56 | 50.27 | 213,100 |
Jan 30, 2024 | 52.76 | 53.35 | 52.38 | 52.86 | 52.56 | 97,800 |
Jan 29, 2024 | 51.56 | 53.28 | 51.31 | 53.16 | 52.86 | 162,200 |
Jan 26, 2024 | 52.74 | 52.89 | 51.63 | 51.72 | 51.42 | 98,400 |
Jan 25, 2024 | 51.33 | 52.49 | 50.93 | 52.14 | 51.84 | 239,700 |
Jan 24, 2024 | 52.99 | 54.35 | 48.91 | 50.43 | 50.14 | 320,000 |
Jan 23, 2024 | 53.69 | 53.99 | 51.78 | 51.93 | 51.63 | 112,900 |
Jan 22, 2024 | 51.11 | 52.98 | 51.11 | 52.64 | 52.34 | 129,200 |
Jan 19, 2024 | 51.44 | 52.19 | 50.35 | 50.82 | 50.53 | 162,500 |
Jan 18, 2024 | 51.51 | 51.51 | 50.57 | 51.30 | 51.01 | 107,700 |
Jan 17, 2024 | 49.73 | 50.99 | 49.73 | 50.86 | 50.57 | 123,900 |
Jan 16, 2024 | 50.23 | 51.01 | 49.49 | 50.51 | 50.22 | 193,200 |
Jan 12, 2024 | 53.32 | 53.34 | 49.97 | 50.66 | 50.37 | 173,200 |
Jan 11, 2024 | 53.53 | 53.70 | 51.83 | 52.88 | 52.58 | 245,100 |
Jan 10, 2024 | 54.16 | 54.25 | 53.42 | 54.14 | 53.83 | 75,700 |
Jan 9, 2024 | 54.33 | 54.63 | 53.58 | 54.45 | 54.14 | 101,900 |
Jan 8, 2024 | 54.04 | 55.28 | 54.00 | 54.90 | 54.59 | 118,100 |
Jan 5, 2024 | 53.19 | 54.98 | 53.19 | 54.27 | 53.96 | 174,800 |
Jan 4, 2024 | 53.48 | 54.56 | 53.06 | 53.76 | 53.45 | 249,000 |
Jan 3, 2024 | 55.27 | 55.43 | 53.58 | 53.77 | 53.46 | 170,900 |
Jan 2, 2024 | 55.62 | 57.30 | 55.62 | 56.13 | 55.81 | 222,000 |
Dec 29, 2023 | 57.61 | 57.96 | 56.14 | 56.21 | 55.89 | 155,400 |
Dec 28, 2023 | 57.82 | 58.01 | 57.20 | 57.54 | 57.21 | 159,500 |
Dec 27, 2023 | 57.80 | 58.69 | 57.36 | 58.05 | 57.72 | 101,300 |
Dec 26, 2023 | 56.68 | 58.23 | 55.86 | 57.78 | 57.45 | 178,300 |
Dec 22, 2023 | 56.20 | 57.00 | 55.93 | 56.40 | 56.08 | 88,100 |
Dec 21, 2023 | 56.61 | 56.64 | 55.48 | 56.52 | 56.20 | 158,400 |
Dec 20, 2023 | 56.36 | 57.22 | 54.59 | 54.67 | 54.36 | 219,500 |
Dec 19, 2023 | 55.28 | 56.77 | 55.28 | 56.62 | 56.30 | 182,300 |
Dec 18, 2023 | 55.74 | 55.93 | 54.46 | 54.83 | 54.52 | 283,200 |
Dec 15, 2023 | 55.78 | 55.78 | 53.85 | 54.61 | 54.30 | 708,500 |
Dec 14, 2023 | 0.30 Dividend | |||||
Dec 14, 2023 | 54.58 | 55.72 | 54.03 | 55.39 | 55.07 | 388,300 |
Dec 13, 2023 | 48.67 | 53.64 | 48.37 | 53.33 | 52.73 | 364,400 |
Dec 12, 2023 | 50.16 | 50.16 | 48.56 | 48.61 | 48.06 | 159,100 |
Dec 11, 2023 | 50.37 | 51.01 | 49.84 | 50.39 | 49.82 | 166,900 |
Dec 8, 2023 | 50.56 | 51.38 | 49.88 | 50.25 | 49.68 | 130,500 |
Dec 7, 2023 | 50.28 | 50.61 | 49.46 | 50.60 | 50.03 | 430,900 |
Dec 6, 2023 | 51.75 | 51.95 | 50.10 | 50.25 | 49.68 | 217,000 |
Dec 5, 2023 | 52.83 | 52.83 | 50.26 | 50.95 | 50.37 | 268,400 |
Dec 4, 2023 | 52.87 | 54.33 | 52.87 | 53.60 | 52.99 | 138,900 |
Dec 1, 2023 | 51.20 | 53.58 | 51.20 | 53.45 | 52.85 | 184,500 |
Nov 30, 2023 | 52.66 | 53.12 | 51.17 | 51.27 | 50.69 | 213,900 |
Nov 29, 2023 | 52.00 | 52.75 | 51.52 | 52.52 | 51.93 | 166,500 |
Nov 28, 2023 | 52.78 | 52.78 | 51.41 | 51.44 | 50.86 | 136,200 |
Nov 27, 2023 | 52.49 | 52.62 | 51.67 | 51.89 | 51.30 | 163,100 |
Nov 24, 2023 | 52.12 | 52.88 | 51.18 | 52.79 | 52.19 | 78,800 |
Nov 22, 2023 | 52.73 | 53.16 | 51.93 | 52.25 | 51.66 | 132,400 |
Nov 21, 2023 | 52.04 | 52.64 | 51.61 | 52.17 | 51.58 | 184,900 |
Nov 20, 2023 | 52.07 | 53.34 | 51.99 | 52.70 | 52.10 | 168,500 |
Nov 17, 2023 | 52.27 | 53.44 | 51.68 | 52.46 | 51.87 | 258,700 |
Nov 16, 2023 | 54.73 | 55.69 | 50.31 | 50.97 | 50.39 | 441,500 |
Nov 15, 2023 | 54.69 | 56.25 | 54.40 | 55.16 | 54.54 | 357,900 |
Nov 14, 2023 | 51.87 | 54.90 | 51.87 | 54.46 | 53.84 | 280,200 |
Nov 13, 2023 | 49.17 | 50.00 | 48.76 | 49.63 | 49.07 | 238,100 |
Nov 10, 2023 | 48.85 | 49.71 | 48.02 | 49.20 | 48.64 | 284,800 |
Nov 9, 2023 | 50.45 | 50.45 | 48.21 | 48.56 | 48.01 | 238,300 |
Nov 8, 2023 | 51.07 | 51.32 | 50.07 | 50.36 | 49.79 | 231,600 |
Nov 7, 2023 | 52.56 | 52.56 | 51.09 | 51.09 | 50.51 | 294,900 |
Nov 6, 2023 | 52.52 | 52.52 | 51.70 | 52.34 | 51.75 | 364,100 |
Nov 3, 2023 | 51.66 | 53.55 | 51.66 | 52.96 | 52.36 | 228,900 |
Nov 2, 2023 | 49.77 | 51.71 | 49.43 | 51.01 | 50.43 | 326,000 |
Nov 1, 2023 | 48.14 | 49.61 | 47.09 | 49.42 | 48.86 | 187,500 |
Oct 31, 2023 | 47.24 | 47.96 | 46.37 | 47.85 | 47.31 | 349,300 |
Oct 30, 2023 | 49.62 | 49.86 | 47.09 | 47.53 | 46.99 | 308,300 |
Oct 27, 2023 | 49.44 | 49.85 | 47.46 | 49.15 | 48.59 | 572,500 |
Oct 26, 2023 | 47.50 | 51.15 | 46.33 | 49.16 | 48.60 | 911,400 |
Oct 25, 2023 | 43.90 | 44.34 | 42.57 | 43.33 | 42.84 | 441,400 |
Oct 24, 2023 | 44.94 | 45.92 | 43.51 | 43.99 | 43.49 | 384,700 |
Oct 23, 2023 | 45.32 | 46.10 | 44.67 | 45.65 | 45.13 | 334,200 |
Oct 20, 2023 | 45.78 | 46.31 | 45.20 | 45.46 | 44.95 | 341,300 |
Oct 19, 2023 | 45.77 | 46.72 | 45.25 | 45.66 | 45.14 | 225,800 |
Oct 18, 2023 | 45.49 | 46.33 | 45.24 | 45.94 | 45.42 | 230,800 |
Oct 17, 2023 | 43.71 | 46.10 | 43.71 | 46.00 | 45.48 | 307,200 |
Oct 16, 2023 | 42.67 | 43.98 | 42.56 | 43.94 | 43.44 | 370,300 |
Oct 13, 2023 | 42.65 | 42.79 | 41.59 | 41.84 | 41.37 | 228,300 |
Oct 12, 2023 | 43.39 | 43.39 | 41.19 | 42.52 | 42.04 | 250,000 |
Oct 11, 2023 | 43.93 | 44.41 | 42.68 | 43.44 | 42.95 | 210,500 |
Oct 10, 2023 | 43.25 | 44.06 | 43.00 | 43.74 | 43.25 | 325,400 |
Oct 9, 2023 | 42.12 | 43.24 | 41.71 | 43.13 | 42.64 | 165,800 |
Oct 6, 2023 | 42.30 | 43.36 | 41.52 | 42.71 | 42.23 | 189,600 |
Oct 5, 2023 | 44.79 | 44.79 | 42.42 | 42.65 | 42.17 | 292,500 |
Oct 4, 2023 | 45.17 | 45.39 | 44.35 | 44.95 | 44.44 | 249,000 |
Oct 3, 2023 | 46.35 | 46.59 | 44.71 | 45.12 | 44.61 | 192,200 |
Oct 2, 2023 | 47.85 | 48.49 | 46.51 | 46.60 | 46.07 | 237,600 |
Sep 29, 2023 | 49.72 | 50.00 | 47.56 | 47.76 | 47.22 | 293,300 |
Sep 28, 2023 | 47.25 | 49.61 | 47.06 | 49.15 | 48.59 | 290,800 |
Sep 27, 2023 | 49.12 | 49.53 | 48.68 | 49.23 | 48.67 | 211,300 |
Sep 26, 2023 | 49.34 | 49.35 | 48.38 | 48.87 | 48.32 | 194,500 |
Sep 25, 2023 | 49.11 | 50.12 | 49.11 | 49.47 | 48.91 | 179,600 |
Sep 22, 2023 | 50.70 | 51.02 | 48.71 | 49.15 | 48.59 | 234,000 |
Sep 21, 2023 | 50.89 | 51.21 | 50.42 | 50.50 | 49.93 | 173,100 |
Sep 20, 2023 | 51.82 | 52.25 | 51.26 | 51.38 | 50.80 | 146,000 |
Sep 19, 2023 | 52.38 | 52.79 | 51.50 | 51.68 | 51.10 | 169,500 |
Sep 18, 2023 | 52.66 | 53.02 | 51.93 | 52.26 | 51.67 | 197,200 |
Sep 15, 2023 | 53.60 | 54.12 | 52.10 | 52.56 | 51.97 | 700,400 |
Sep 14, 2023 | 0.29 Dividend | |||||
Sep 14, 2023 | 51.78 | 54.16 | 51.78 | 54.07 | 53.46 | 377,800 |
Sep 13, 2023 | 52.28 | 52.38 | 51.27 | 51.61 | 50.74 | 313,900 |
Sep 12, 2023 | 51.28 | 52.82 | 51.28 | 51.87 | 51.00 | 265,600 |
Sep 11, 2023 | 52.66 | 52.92 | 51.41 | 51.61 | 50.74 | 287,900 |
Sep 8, 2023 | 52.00 | 53.06 | 51.36 | 52.07 | 51.19 | 263,600 |
Sep 7, 2023 | 52.36 | 52.71 | 51.60 | 51.84 | 50.97 | 301,200 |
Sep 6, 2023 | 53.32 | 54.00 | 52.25 | 52.48 | 51.60 | 273,800 |
Sep 5, 2023 | 52.77 | 53.77 | 51.70 | 53.40 | 52.50 | 237,900 |
Sep 1, 2023 | 53.56 | 53.66 | 53.11 | 53.45 | 52.55 | 129,100 |
Aug 31, 2023 | 53.62 | 54.06 | 53.19 | 53.32 | 52.42 | 145,100 |
Aug 30, 2023 | 53.26 | 54.00 | 53.26 | 53.68 | 52.77 | 183,300 |
Aug 29, 2023 | 52.90 | 53.90 | 52.90 | 53.51 | 52.61 | 156,800 |
Aug 28, 2023 | 51.99 | 53.14 | 51.99 | 52.82 | 51.93 | 280,500 |
Aug 25, 2023 | 52.04 | 53.00 | 51.13 | 51.81 | 50.94 | 263,200 |
Aug 24, 2023 | 52.10 | 52.89 | 51.63 | 51.77 | 50.90 | 302,900 |
Aug 23, 2023 | 50.74 | 52.41 | 50.35 | 52.39 | 51.51 | 278,800 |
Aug 22, 2023 | 51.30 | 51.55 | 50.58 | 51.06 | 50.20 | 263,500 |
Aug 21, 2023 | 51.51 | 52.30 | 51.12 | 51.45 | 50.58 | 286,200 |
Aug 18, 2023 | 49.96 | 51.92 | 49.63 | 51.79 | 50.92 | 310,600 |
Aug 17, 2023 | 50.48 | 52.15 | 50.25 | 50.48 | 49.63 | 384,400 |
Aug 16, 2023 | 50.40 | 51.00 | 49.94 | 50.35 | 49.50 | 323,300 |
Aug 15, 2023 | 50.95 | 50.96 | 49.85 | 50.38 | 49.53 | 287,000 |
Aug 14, 2023 | 51.00 | 51.22 | 50.05 | 50.84 | 49.98 | 236,000 |
Aug 11, 2023 | 49.78 | 51.85 | 49.57 | 51.26 | 50.40 | 200,100 |
Aug 10, 2023 | 50.26 | 51.27 | 49.35 | 50.18 | 49.33 | 226,200 |
Aug 9, 2023 | 49.10 | 50.20 | 48.73 | 50.06 | 49.22 | 258,900 |
Aug 8, 2023 | 49.58 | 50.05 | 48.01 | 48.72 | 47.90 | 274,900 |
Aug 7, 2023 | 49.32 | 50.16 | 49.05 | 50.12 | 49.27 | 207,300 |
Aug 4, 2023 | 49.56 | 50.25 | 49.30 | 49.42 | 48.59 | 289,200 |
Aug 3, 2023 | 49.80 | 50.32 | 49.19 | 49.51 | 48.68 | 270,600 |
Aug 2, 2023 | 49.42 | 50.36 | 49.42 | 49.81 | 48.97 | 246,700 |
Aug 1, 2023 | 47.45 | 50.13 | 47.45 | 49.60 | 48.76 | 467,900 |
Jul 31, 2023 | 49.14 | 49.63 | 47.49 | 47.89 | 47.08 | 390,300 |
Jul 28, 2023 | 51.30 | 51.70 | 48.90 | 49.17 | 48.34 | 398,300 |
Jul 27, 2023 | 51.17 | 53.75 | 49.63 | 50.81 | 49.95 | 467,300 |
Jul 26, 2023 | 49.07 | 51.24 | 49.07 | 51.07 | 50.21 | 245,400 |
Jul 25, 2023 | 49.94 | 50.17 | 48.89 | 49.15 | 48.32 | 199,500 |
Jul 24, 2023 | 50.62 | 51.76 | 48.30 | 50.26 | 49.41 | 332,500 |
Jul 21, 2023 | 53.06 | 53.06 | 50.38 | 50.58 | 49.73 | 331,200 |
Jul 20, 2023 | 52.76 | 52.94 | 51.76 | 52.77 | 51.88 | 233,400 |
Jul 19, 2023 | 54.00 | 54.75 | 52.07 | 52.77 | 51.88 | 343,300 |
Jul 18, 2023 | 51.19 | 53.05 | 51.19 | 52.42 | 51.54 | 165,200 |
Jul 17, 2023 | 50.90 | 51.67 | 50.25 | 51.48 | 50.61 | 156,700 |
Jul 14, 2023 | 51.36 | 51.76 | 50.62 | 50.87 | 50.01 | 228,800 |
Jul 13, 2023 | 51.42 | 52.28 | 51.22 | 51.67 | 50.80 | 225,500 |
Jul 12, 2023 | 51.03 | 52.44 | 50.82 | 51.56 | 50.69 | 247,600 |
Jul 11, 2023 | 49.45 | 50.52 | 49.29 | 50.10 | 49.26 | 232,700 |
Jul 10, 2023 | 48.24 | 49.35 | 48.24 | 48.79 | 47.97 | 249,800 |
Jul 7, 2023 | 47.83 | 48.85 | 47.83 | 48.34 | 47.52 | 179,100 |
Jul 6, 2023 | 47.81 | 48.07 | 47.21 | 47.76 | 46.95 | 275,500 |
Jul 5, 2023 | 48.51 | 48.64 | 47.98 | 48.02 | 47.21 | 201,200 |
Jul 3, 2023 | 47.98 | 49.27 | 47.98 | 48.71 | 47.89 | 143,000 |
Jun 30, 2023 | 49.53 | 49.53 | 47.59 | 47.67 | 46.87 | 290,000 |
Jun 29, 2023 | 49.44 | 50.37 | 48.91 | 49.00 | 48.17 | 223,600 |
Jun 28, 2023 | 48.09 | 49.41 | 47.88 | 49.22 | 48.39 | 234,300 |
Jun 27, 2023 | 47.06 | 48.23 | 46.53 | 48.12 | 47.31 | 180,300 |
Jun 26, 2023 | 47.12 | 48.12 | 46.59 | 46.97 | 46.18 | 177,600 |
Jun 23, 2023 | 46.90 | 47.82 | 46.34 | 46.93 | 46.14 | 758,300 |
Jun 22, 2023 | 45.67 | 46.85 | 44.96 | 46.54 | 45.76 | 270,500 |
Jun 21, 2023 | 45.65 | 46.28 | 45.17 | 45.88 | 45.11 | 179,000 |
Jun 20, 2023 | 44.83 | 45.87 | 44.58 | 45.79 | 45.02 | 281,200 |
Jun 16, 2023 | 46.02 | 46.45 | 44.42 | 44.81 | 44.05 | 713,400 |
Jun 15, 2023 | 44.59 | 45.80 | 44.50 | 45.77 | 45.00 | 208,800 |
Jun 14, 2023 | 0.29 Dividend | |||||
Jun 14, 2023 | 46.02 | 46.02 | 44.31 | 44.85 | 44.09 | 231,200 |
Jun 13, 2023 | 46.23 | 47.75 | 45.84 | 46.43 | 45.36 | 258,800 |
Jun 12, 2023 | 45.94 | 46.36 | 45.27 | 46.01 | 44.95 | 189,800 |
Jun 9, 2023 | 46.73 | 46.73 | 45.39 | 45.76 | 44.71 | 220,500 |
Jun 8, 2023 | 46.38 | 46.99 | 45.24 | 46.69 | 45.62 | 178,800 |
Jun 7, 2023 | 45.38 | 46.84 | 44.89 | 46.41 | 45.34 | 265,600 |
Jun 6, 2023 | 42.29 | 45.11 | 42.17 | 44.67 | 43.64 | 229,700 |
Jun 5, 2023 | 43.25 | 43.39 | 41.67 | 42.50 | 41.52 | 227,300 |
Jun 2, 2023 | 41.97 | 43.79 | 41.91 | 43.61 | 42.61 | 354,800 |
Jun 1, 2023 | 41.82 | 41.82 | 41.02 | 41.26 | 40.31 | 255,500 |
May 31, 2023 | 41.72 | 42.66 | 40.77 | 41.44 | 40.49 | 543,200 |
May 30, 2023 | 42.29 | 42.97 | 41.83 | 42.84 | 41.85 | 318,100 |
May 26, 2023 | 41.87 | 42.17 | 41.33 | 41.80 | 40.84 | 209,400 |
May 25, 2023 | 41.60 | 42.00 | 40.64 | 41.73 | 40.77 | 277,000 |
May 24, 2023 | 42.49 | 42.79 | 41.00 | 41.75 | 40.79 | 285,200 |
May 23, 2023 | 40.88 | 43.97 | 40.42 | 42.44 | 41.46 | 687,900 |
May 22, 2023 | 40.80 | 41.22 | 40.26 | 40.86 | 39.92 | 309,200 |
May 19, 2023 | 41.59 | 41.82 | 40.27 | 40.52 | 39.59 | 349,900 |
May 18, 2023 | 40.55 | 41.46 | 40.43 | 41.43 | 40.48 | 326,400 |
May 17, 2023 | 39.73 | 40.74 | 39.33 | 40.52 | 39.59 | 299,900 |
May 16, 2023 | 39.90 | 39.90 | 39.02 | 39.07 | 38.17 | 206,700 |
May 15, 2023 | 40.82 | 40.85 | 39.51 | 40.60 | 39.67 | 211,000 |
May 12, 2023 | 40.81 | 41.34 | 40.13 | 40.69 | 39.75 | 349,100 |
May 11, 2023 | 40.00 | 40.80 | 40.00 | 40.58 | 39.65 | 349,800 |
May 10, 2023 | 40.07 | 40.99 | 39.76 | 40.66 | 39.72 | 250,500 |
May 9, 2023 | 39.83 | 39.96 | 39.03 | 39.56 | 38.65 | 199,200 |
May 8, 2023 | 40.83 | 41.30 | 39.50 | 40.22 | 39.29 | 242,600 |
May 5, 2023 | 40.59 | 41.59 | 39.95 | 40.61 | 39.68 | 282,800 |
May 4, 2023 | 41.34 | 41.50 | 39.13 | 39.98 | 39.06 | 390,100 |
May 3, 2023 | 43.48 | 43.73 | 41.69 | 41.75 | 40.79 | 409,200 |
May 2, 2023 | 45.76 | 45.83 | 42.40 | 43.41 | 42.41 | 441,100 |
May 1, 2023 | 43.97 | 46.50 | 43.46 | 46.10 | 45.04 | 575,500 |
Apr 28, 2023 | 46.00 | 46.45 | 44.26 | 44.52 | 43.50 | 442,200 |
Apr 27, 2023 | 48.11 | 48.50 | 45.11 | 46.07 | 45.01 | 1,046,500 |
Apr 26, 2023 | 51.89 | 52.70 | 51.40 | 52.17 | 50.97 | 436,300 |
Related Tickers
ABG Asbury Automotive Group, Inc.
217.12
-2.00%
PAG Penske Automotive Group, Inc.
153.45
+0.18%
RUSHB Rush Enterprises, Inc.
42.13
-3.22%
GPI Group 1 Automotive, Inc.
300.46
+0.25%
RUSHA Rush Enterprises, Inc.
45.41
-2.22%
KFS Kingsway Financial Services Inc.
8.53
-1.95%
AN AutoNation, Inc.
160.38
+0.54%
LAD Lithia Motors, Inc.
257.73
+3.78%
ACVA ACV Auctions Inc.
17.72
-1.34%
KAR OPENLANE, Inc.
17.38
-0.69%