Skip to main content

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 (%)
Dec 30, 2011 37.39 37.39 36.86 36.87 497,542 -0.51(-1.36%)
Dec 29, 2011 36.67 37.55 36.67 37.38 501,730 +0.70(+1.91%)
Dec 28, 2011 36.57 36.88 36.35 36.68 604,434 +0.10(+0.27%)
Dec 27, 2011 36.93 37.10 36.42 36.58 556,496 -0.54(-1.45%)
Dec 23, 2011 37.14 37.26 36.95 37.12 200,599 +0.33(+0.90%)
Dec 21, 2011 35.87 36.92 35.83 36.79 831,848 +0.88(+2.45%)
Dec 20, 2011 35.14 36.00 35.12 35.91 689,815 +1.39(+4.03%)
Dec 19, 2011 35.96 36.18 34.39 34.52 1,097,162 -1.25(-3.49%)
Dec 16, 2011 36.29 36.39 35.67 35.77 1,365,554 -0.22(-0.61%)
Dec 15, 2011 36.03 36.37 35.79 35.99 656,976 +0.25(+0.70%)
Dec 14, 2011 35.49 36.06 35.33 35.74 779,137 -0.05(-0.14%)
Dec 13, 2011 37.00 37.39 35.66 35.79 523,180 -0.99(-2.69%)
Dec 12, 2011 36.54 36.80 36.16 36.78 563,064 -0.12(-0.33%)
Dec 09, 2011 35.75 36.99 35.60 36.90 733,811 +1.19(+3.33%)
Dec 08, 2011 36.22 36.86 35.51 35.71 814,642 -0.54(-1.49%)
Dec 07, 2011 35.97 36.46 35.63 36.25 523,334 +0.01(+0.03%)
Dec 06, 2011 36.88 36.88 36.04 36.24 795,968 -0.68(-1.84%)
Dec 05, 2011 36.99 37.59 36.59 36.92 1,043,772 +0.74(+2.05%)
Dec 02, 2011 36.41 36.91 36.15 36.18 614,413 +0.19(+0.53%)
Dec 01, 2011 36.12 36.87 35.86 35.99 930,994 -0.12(-0.33%)
Nov 30, 2011 36.23 36.62 36.01 36.11 1,237,131 +0.81(+2.29%)
Nov 29, 2011 35.29 35.70 35.05 35.30 909,899 +0.07(+0.20%)
Nov 28, 2011 35.38 35.98 34.80 35.23 902,098 +1.17(+3.44%)
Nov 25, 2011 33.85 34.42 33.71 34.06 594,916 +0.00(+0.00%)
Nov 23, 2011 34.37 34.63 34.06 34.06 937,481 -0.77(-2.21%)
Nov 22, 2011 34.11 35.05 33.97 34.83 1,410,981 +1.17(+3.48%)
Nov 21, 2011 32.94 33.90 32.61 33.66 1,190,233 +0.16(+0.48%)
Nov 18, 2011 33.20 33.84 32.98 33.50 1,062,723 +0.52(+1.58%)
Nov 17, 2011 32.93 33.10 32.45 32.98 1,078,925 -0.05(-0.15%)
Nov 16, 2011 33.77 33.85 32.93 33.03 1,190,587 -1.12(-3.28%)
Nov 15, 2011 33.54 34.28 33.51 34.15 1,072,837 +0.65(+1.94%)
Nov 14, 2011 33.80 34.05 33.42 33.50 1,525,435 -0.57(-1.67%)
Nov 11, 2011 33.71 34.40 33.55 34.07 1,377,485 +0.63(+1.88%)
Nov 10, 2011 35.79 35.79 33.38 33.44 1,460,954 -0.39(-1.15%)
Nov 09, 2011 34.73 34.84 33.77 33.83 1,496,442 -1.42(-4.03%)
Nov 08, 2011 36.22 36.44 35.24 35.25 1,718,922 -0.76(-2.11%)
Nov 07, 2011 36.62 36.62 35.65 36.01 1,241,866 -0.39(-1.07%)
Nov 04, 2011 37.00 37.06 36.37 36.40 1,391,156 -0.80(-2.15%)
Nov 03, 2011 39.52 39.52 37.00 37.20 1,692,123 -0.70(-1.85%)
Nov 02, 2011 38.02 38.48 37.71 37.90 991,545 +0.17(+0.45%)
Nov 01, 2011 37.56 38.72 37.28 37.73 833,712 -1.21(-3.11%)
Oct 31, 2011 39.71 40.11 38.90 38.94 571,289 -0.68(-1.72%)
Oct 28, 2011 39.62 40.27 39.12 39.62 909,375 -0.45(-1.12%)
Oct 27, 2011 41.09 41.51 39.77 40.07 2,392,991 +0.22(+0.55%)
Oct 26, 2011 40.08 40.12 39.31 39.85 1,262,975 +0.07(+0.18%)
Oct 25, 2011 40.41 40.78 39.70 39.78 1,029,218 -1.01(-2.48%)
Oct 24, 2011 39.53 40.92 39.05 40.79 1,609,121 +1.66(+4.24%)
Oct 21, 2011 38.99 39.32 38.08 39.13 940,724 +1.18(+3.11%)
Oct 20, 2011 37.14 38.15 36.74 37.95 893,713 +0.86(+2.32%)
Oct 19, 2011 37.22 38.00 36.98 37.09 633,208 -0.37(-0.99%)
Oct 18, 2011 37.06 37.79 36.41 37.46 611,324 +0.66(+1.79%)
Oct 17, 2011 37.89 37.89 36.73 36.80 653,757 -0.94(-2.49%)
Oct 14, 2011 37.85 37.96 37.43 37.74 508,858 +0.29(+0.77%)
Oct 13, 2011 37.30 37.69 36.75 37.45 686,759 -0.05(-0.13%)
Oct 12, 2011 36.68 38.00 36.63 37.50 840,178 +1.00(+2.74%)
Oct 11, 2011 35.99 36.59 35.81 36.50 521,783 +0.19(+0.52%)
Oct 10, 2011 35.09 36.67 35.09 36.31 708,634 +1.71(+4.94%)
Oct 07, 2011 35.25 35.70 34.33 34.60 542,831 -0.32(-0.92%)
Oct 06, 2011 34.72 35.00 34.56 34.92 741,614 +0.83(+2.43%)
Oct 05, 2011 33.02 34.36 32.91 34.09 1,342,702 +0.86(+2.59%)
Oct 04, 2011 31.04 33.38 30.46 33.23 1,738,980 +1.69(+5.36%)
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.