Indicators

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.63	16.04	15.48	15.88	4,991,941	+0.32(+2.06%)
May 28, 2009	15.89	16.33	15.13	15.56	2,835,240	-0.12(-0.77%)
May 27, 2009	16.29	16.52	15.58	15.68	2,619,713	-0.58(-3.57%)
May 26, 2009	15.11	16.33	14.95	16.26	3,032,226	+1.03(+6.76%)
May 22, 2009	15.26	15.62	14.94	15.23	1,740,285	+0.14(+0.93%)
May 21, 2009	15.08	15.36	14.90	15.09	2,552,404	-0.30(-1.95%)
May 20, 2009	16.29	16.75	15.24	15.39	3,575,558	-0.76(-4.71%)
May 19, 2009	15.89	16.40	15.36	16.15	3,592,372	+0.49(+3.13%)
May 18, 2009	14.92	15.74	14.92	15.66	4,690,507	-0.31(-1.94%)
May 15, 2009	15.56	16.59	15.37	15.97	4,350,414	+0.51(+3.30%)
May 14, 2009	15.07	15.79	14.88	15.46	2,925,237	+0.40(+2.66%)
May 13, 2009	15.46	15.65	14.84	15.06	3,580,486	-0.86(-5.40%)
May 12, 2009	16.49	16.61	15.36	15.92	2,762,890	-0.32(-1.97%)
May 11, 2009	16.35	16.78	15.89	16.24	3,102,713	-0.39(-2.35%)
May 08, 2009	17.25	17.29	16.33	16.63	2,965,290	-0.29(-1.71%)
May 07, 2009	17.49	17.74	16.73	16.92	4,834,432	-0.35(-2.03%)
May 06, 2009	17.49	17.50	16.60	17.27	4,422,684	-0.12(-0.69%)
May 05, 2009	17.59	17.59	16.66	17.39	3,141,183	-0.17(-0.97%)
May 04, 2009	17.68	18.13	17.20	17.56	4,777,056	+0.13(+0.75%)

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.