Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.11 60.41 60.41 60.41 573,300 -0.39(-0.64%)
Dec 30, 2014 60.62 61.15 60.44 60.80 493,304 -0.08(-0.13%)
Dec 29, 2014 59.93 61.03 59.80 60.88 470,120 +0.91(+1.52%)
Dec 26, 2014 59.94 60.27 59.86 59.97 301,221 +0.23(+0.39%)
Dec 24, 2014 59.56 59.74 59.74 59.74 361,600 +0.33(+0.56%)
Dec 23, 2014 59.05 59.90 58.85 59.41 606,181 +0.78(+1.33%)
Dec 22, 2014 58.75 59.15 58.17 58.63 694,809 +0.07(+0.12%)
Dec 19, 2014 58.15 59.53 57.62 58.56 2,485,106 +0.81(+1.40%)
Dec 18, 2014 58.26 58.26 56.90 57.75 1,166,410 +0.68(+1.19%)
Dec 17, 2014 56.14 57.18 55.59 57.07 809,920 +1.15(+2.06%)
Dec 16, 2014 56.76 57.29 55.89 55.92 823,172 -1.20(-2.10%)
Dec 15, 2014 57.70 58.20 56.46 57.12 891,299 -0.23(-0.40%)
Dec 12, 2014 57.83 58.67 57.35 57.35 945,029 -1.09(-1.87%)
Dec 11, 2014 58.77 59.74 58.33 58.44 926,897 -0.19(-0.32%)
Dec 10, 2014 59.90 60.35 58.42 58.63 980,117 -1.34(-2.23%)
Dec 09, 2014 58.10 60.01 58.10 59.97 950,531 +1.44(+2.46%)
Dec 08, 2014 59.55 59.64 58.19 58.53 705,276 -1.26(-2.11%)
Dec 05, 2014 60.00 60.13 59.69 59.79 371,296 -0.11(-0.18%)
Dec 04, 2014 59.97 60.08 59.37 59.90 562,653 -0.12(-0.20%)
Dec 03, 2014 59.19 60.44 59.19 60.02 781,607 +0.98(+1.66%)
Dec 02, 2014 58.30 59.68 58.11 59.04 823,356 +0.75(+1.29%)
Dec 01, 2014 59.30 59.66 58.12 58.29 1,162,345 -1.15(-1.93%)
Nov 28, 2014 58.92 60.28 58.69 59.44 555,774 +0.71(+1.21%)
Nov 26, 2014 58.77 58.73 58.73 58.73 416,500 -0.07(-0.12%)
Nov 25, 2014 58.87 59.10 58.39 58.80 934,889 +0.19(+0.32%)
Nov 24, 2014 58.41 58.90 58.26 58.61 412,430 +0.47(+0.81%)
Nov 21, 2014 58.83 58.98 58.14 58.14 572,152 -0.02(-0.03%)
Nov 20, 2014 57.53 58.65 57.53 58.16 346,413 +0.24(+0.41%)
Nov 19, 2014 57.74 58.34 57.45 57.92 501,227 +0.19(+0.33%)
Nov 18, 2014 57.24 58.05 57.24 57.73 533,302 +0.39(+0.68%)
Nov 17, 2014 57.23 57.84 56.92 57.34 507,144 -0.04(-0.07%)
Nov 14, 2014 57.76 57.93 57.28 57.38 494,277 -0.49(-0.85%)
Nov 13, 2014 58.00 58.58 57.48 57.87 535,287 +0.00(+0.00%)
Nov 12, 2014 57.72 58.40 57.72 57.87 577,381 +0.00(+0.00%)
Nov 11, 2014 57.81 58.39 57.58 57.87 406,406 -0.03(-0.05%)
Nov 10, 2014 57.74 58.10 57.18 57.90 477,603 +0.31(+0.54%)
Nov 07, 2014 57.71 57.82 57.15 57.59 812,718 -0.26(-0.45%)
Nov 06, 2014 56.64 57.95 56.16 57.85 887,257 +1.05(+1.85%)
Nov 05, 2014 56.62 57.12 56.36 56.80 622,321 +0.84(+1.50%)
Nov 04, 2014 56.31 56.42 55.11 55.96 1,166,535 -0.44(-0.78%)
Nov 03, 2014 57.20 57.51 56.21 56.40 1,140,414 -0.86(-1.50%)
Oct 31, 2014 56.88 58.20 56.80 57.26 1,668,242 +1.36(+2.43%)
Oct 30, 2014 55.60 56.96 55.54 55.90 1,352,877 +0.14(+0.25%)
Oct 29, 2014 55.74 55.96 55.09 55.76 1,450,202 +0.18(+0.32%)
Oct 28, 2014 54.55 55.73 54.00 55.58 2,023,745 +3.59(+6.91%)
Oct 27, 2014 52.52 52.56 52.56 51.99 1,040,484 -0.57(-1.08%)
Oct 24, 2014 52.16 52.66 51.25 52.56 688,515 +0.45(+0.86%)
Oct 23, 2014 50.90 52.57 50.90 52.11 1,133,523 +1.62(+3.21%)
Oct 22, 2014 50.85 52.08 50.43 50.49 956,017 -0.58(-1.14%)
Oct 21, 2014 50.76 51.81 50.52 51.07 1,129,974 +0.84(+1.67%)
Oct 20, 2014 49.28 49.73 49.28 50.23 786,638 +0.93(+1.89%)
Oct 17, 2014 48.75 49.99 48.70 49.30 1,025,930 +1.08(+2.24%)
Oct 16, 2014 47.41 48.62 47.20 48.22 1,428,047 +0.22(+0.46%)
Oct 15, 2014 47.02 48.34 46.21 48.00 1,406,420 +0.28(+0.59%)
Oct 14, 2014 47.51 47.90 46.16 47.72 1,670,460 +0.51(+1.08%)
Oct 13, 2014 50.76 50.90 47.18 47.21 3,006,783 -4.11(-8.01%)
Oct 10, 2014 51.60 52.30 51.30 51.32 1,144,048 -0.25(-0.48%)
Oct 09, 2014 52.57 52.57 51.39 51.57 1,089,171 -0.90(-1.72%)
Oct 08, 2014 51.45 52.52 50.92 52.47 1,490,100 +1.11(+2.16%)
Oct 07, 2014 52.70 52.85 51.28 51.36 1,625,771 -1.71(-3.22%)
Oct 06, 2014 53.83 54.35 53.06 53.07 1,815,068 -0.51(-0.95%)
Oct 03, 2014 52.48 53.86 52.36 53.58 3,168,480 +1.51(+2.90%)
Oct 02, 2014 49.97 52.60 49.62 52.07 3,456,494 +2.97(+6.05%)
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.