Skip to main content

AutoNation (NY: AN )

166.76 -0.70 (-0.42%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.23 16.82 16.23 16.68 961,400 +0.20(+1.21%)
Feb 26, 2004 16.50 16.55 16.35 16.48 1,000,200 -0.09(-0.54%)
Feb 25, 2004 16.58 16.81 16.46 16.57 511,600 -0.07(-0.42%)
Feb 24, 2004 16.81 16.87 16.54 16.64 1,212,800 -0.17(-1.01%)
Feb 23, 2004 16.35 17.03 16.31 16.81 1,843,000 +0.41(+2.50%)
Feb 20, 2004 16.77 16.78 16.32 16.40 1,398,500 -0.23(-1.38%)
Feb 19, 2004 16.45 16.81 16.41 16.63 1,632,600 +0.18(+1.09%)
Feb 18, 2004 16.45 16.51 16.33 16.45 1,117,700 +0.01(+0.06%)
Feb 17, 2004 16.34 16.64 16.34 16.44 1,075,700 +0.12(+0.74%)
Feb 13, 2004 16.56 16.65 16.32 16.32 947,000 -0.24(-1.45%)
Feb 12, 2004 16.70 16.78 16.51 16.56 611,600 -0.10(-0.60%)
Feb 11, 2004 16.40 16.87 16.40 16.66 1,077,800 +0.07(+0.42%)
Feb 10, 2004 16.90 16.91 16.27 16.59 2,333,500 -0.62(-3.60%)
Feb 09, 2004 17.37 17.45 17.19 17.21 1,361,400 +0.07(+0.41%)
Feb 06, 2004 16.78 17.18 16.73 17.14 998,800 +0.25(+1.48%)
Feb 05, 2004 16.48 17.07 16.48 16.89 1,540,700 +0.60(+3.68%)
Feb 04, 2004 16.38 16.54 16.23 16.29 684,000 -0.15(-0.91%)
Feb 03, 2004 16.45 16.67 16.41 16.44 1,069,500 -0.01(-0.06%)
Feb 02, 2004 16.53 16.76 16.26 16.45 1,044,200 +0.07(+0.43%)
Jan 30, 2004 16.60 16.61 16.27 16.38 1,117,100 -0.32(-1.92%)
Jan 29, 2004 16.77 16.82 16.50 16.70 866,900 -0.05(-0.30%)
Jan 28, 2004 16.95 17.13 16.71 16.75 1,353,100 -0.30(-1.76%)
Jan 27, 2004 17.00 17.20 16.50 17.05 3,080,300 -0.71(-4.00%)
Jan 26, 2004 17.65 17.83 17.58 17.76 537,100 +0.07(+0.40%)
Jan 23, 2004 17.66 17.69 17.47 17.69 546,400 +0.03(+0.17%)
Jan 22, 2004 17.75 17.83 17.62 17.66 548,200 -0.08(-0.45%)
Jan 21, 2004 17.77 17.85 17.57 17.74 627,700 -0.02(-0.11%)
Jan 20, 2004 17.85 17.90 17.49 17.76 707,100 -0.09(-0.50%)
Jan 16, 2004 17.74 17.94 17.60 17.85 1,004,400 +0.18(+1.02%)
Jan 15, 2004 17.80 17.85 17.55 17.67 425,500 -0.08(-0.45%)
Jan 14, 2004 17.71 17.89 17.64 17.75 401,900 +0.03(+0.17%)
Jan 13, 2004 17.78 17.83 17.53 17.72 517,600 -0.02(-0.11%)
Jan 12, 2004 17.85 17.92 17.61 17.74 794,600 -0.13(-0.73%)
Jan 09, 2004 18.02 18.07 17.83 17.87 551,500 -0.26(-1.43%)
Jan 08, 2004 18.08 18.20 18.08 18.13 359,700 +0.07(+0.39%)
Jan 07, 2004 17.85 18.25 17.78 18.06 726,000 +0.09(+0.50%)
Jan 06, 2004 18.03 18.07 17.89 17.97 606,100 -0.06(-0.33%)
Jan 05, 2004 17.95 18.13 17.80 18.03 856,500 +0.03(+0.17%)
Jan 02, 2004 18.30 18.37 17.85 18.00 567,000 -0.37(-2.01%)
Dec 31, 2003 18.50 18.50 18.24 18.37 730,400 -0.03(-0.16%)
Dec 30, 2003 18.20 18.42 18.16 18.40 793,800 +0.16(+0.88%)
Dec 29, 2003 18.08 18.30 18.08 18.24 736,000 +0.16(+0.88%)
Dec 26, 2003 18.15 18.15 18.08 18.08 468,200 -0.07(-0.39%)
Dec 24, 2003 18.34 18.34 18.06 18.15 637,100 -0.17(-0.93%)
Dec 23, 2003 18.15 18.42 18.14 18.32 956,800 +0.32(+1.78%)
Dec 22, 2003 18.10 18.17 18.01 18.00 957,700 -0.10(-0.55%)
Dec 19, 2003 18.15 18.15 17.94 18.10 1,080,500 -0.03(-0.17%)
Dec 18, 2003 17.98 18.22 17.95 18.13 1,617,800 +0.29(+1.63%)
Dec 17, 2003 17.61 17.91 17.61 17.84 1,215,700 +0.21(+1.19%)
Dec 16, 2003 17.50 17.62 17.49 17.63 1,147,100 +0.08(+0.46%)
Dec 15, 2003 17.59 17.66 17.49 17.55 1,058,200 +0.02(+0.11%)
Dec 12, 2003 17.50 17.56 17.35 17.53 949,100 +0.03(+0.17%)
Dec 11, 2003 17.35 17.56 17.31 17.50 911,300 +0.15(+0.86%)
Dec 10, 2003 17.36 17.36 17.21 17.35 1,146,600 +0.03(+0.17%)
Dec 09, 2003 17.53 17.53 17.30 17.32 1,023,900 -0.09(-0.52%)
Dec 08, 2003 17.27 17.42 17.20 17.41 957,800 +0.09(+0.52%)
Dec 05, 2003 17.37 17.44 17.27 17.32 509,300 -0.08(-0.46%)
Dec 04, 2003 17.43 17.50 17.30 17.40 1,634,100 +0.00(+0.00%)
Dec 03, 2003 17.45 17.48 17.36 17.40 1,835,400 +0.11(+0.64%)
Dec 02, 2003 17.63 17.63 17.17 17.29 1,824,000 -0.32(-1.82%)
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.