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 (%)
May 29, 2015 63.19 63.34 62.39 62.41 496,933 -0.97(-1.53%)
May 28, 2015 63.28 63.47 62.95 63.38 489,138 +0.10(+0.16%)
May 27, 2015 61.66 63.42 61.38 63.28 853,974 +1.92(+3.13%)
May 26, 2015 62.11 62.24 61.31 61.36 548,980 -0.90(-1.45%)
May 22, 2015 62.51 62.26 62.26 62.26 479,700 -0.13(-0.21%)
May 21, 2015 62.12 63.00 61.93 62.39 1,006,996 +0.18(+0.29%)
May 20, 2015 62.53 62.80 62.09 62.21 747,753 -0.27(-0.43%)
May 19, 2015 63.03 63.35 62.44 62.48 862,459 -0.21(-0.33%)
May 18, 2015 62.32 62.73 62.19 62.69 1,137,587 +0.39(+0.63%)
May 15, 2015 62.32 62.54 62.15 62.30 942,872 -0.02(-0.03%)
May 14, 2015 62.90 62.90 62.15 62.32 492,467 -0.05(-0.08%)
May 13, 2015 62.97 63.21 62.24 62.37 469,632 -0.60(-0.95%)
May 12, 2015 62.79 63.15 62.44 62.97 803,058 -0.09(-0.14%)
May 11, 2015 63.12 63.66 62.91 63.06 886,253 -0.06(-0.10%)
May 08, 2015 63.17 63.66 63.09 63.12 679,343 +0.31(+0.49%)
May 07, 2015 63.19 63.34 62.78 62.81 723,212 -0.31(-0.49%)
May 06, 2015 63.19 63.28 62.08 63.12 535,499 +0.03(+0.05%)
May 05, 2015 63.36 64.25 62.79 63.09 932,442 -0.48(-0.76%)
May 04, 2015 63.08 63.66 62.67 63.57 716,242 +0.61(+0.97%)
May 01, 2015 61.70 63.21 61.49 62.96 914,169 +1.41(+2.29%)
Apr 30, 2015 61.92 62.31 61.19 61.55 741,199 -0.68(-1.09%)
Apr 29, 2015 62.32 62.37 61.69 62.23 853,406 -0.28(-0.45%)
Apr 28, 2015 63.51 63.91 62.27 62.51 1,100,616 -1.16(-1.82%)
Apr 27, 2015 65.11 65.11 63.51 63.67 889,801 -1.13(-1.74%)
Apr 24, 2015 65.05 65.42 64.60 64.80 822,252 -0.17(-0.26%)
Apr 23, 2015 65.80 65.87 64.79 64.97 1,643,845 -0.86(-1.31%)
Apr 22, 2015 67.31 67.50 64.26 65.83 1,748,013 +0.93(+1.43%)
Apr 21, 2015 64.78 65.36 64.44 64.90 1,392,724 +0.39(+0.60%)
Apr 20, 2015 63.98 64.62 63.78 64.51 756,587 +0.99(+1.56%)
Apr 17, 2015 63.84 63.86 62.77 63.52 591,712 -0.81(-1.26%)
Apr 16, 2015 64.87 64.94 64.18 64.33 347,150 -0.54(-0.83%)
Apr 15, 2015 64.92 65.22 64.58 64.87 335,180 +0.19(+0.29%)
Apr 14, 2015 64.52 65.08 63.88 64.68 536,793 +0.06(+0.09%)
Apr 13, 2015 65.33 65.33 64.52 64.62 416,906 -0.84(-1.28%)
Apr 10, 2015 65.04 65.67 64.96 65.46 468,484 +0.55(+0.85%)
Apr 09, 2015 64.69 65.09 64.16 64.91 541,651 +0.10(+0.15%)
Apr 08, 2015 63.93 64.85 63.92 64.81 647,772 +1.11(+1.74%)
Apr 07, 2015 64.93 65.08 63.69 63.70 726,343 -1.21(-1.86%)
Apr 06, 2015 64.12 65.02 64.08 64.91 800,834 +0.44(+0.68%)
Apr 02, 2015 64.35 64.47 64.47 64.47 856,300 +0.70(+1.10%)
Apr 01, 2015 64.19 64.19 63.18 63.77 614,191 -0.56(-0.87%)
Mar 31, 2015 64.04 65.00 64.04 64.33 1,632,385 -0.12(-0.19%)
Mar 30, 2015 63.48 64.53 63.19 64.45 624,695 +1.45(+2.30%)
Mar 27, 2015 61.60 63.15 61.60 63.00 862,088 +1.40(+2.27%)
Mar 26, 2015 61.85 61.98 61.35 61.60 648,198 -0.44(-0.71%)
Mar 25, 2015 62.96 63.31 61.99 62.04 818,057 -0.93(-1.48%)
Mar 24, 2015 63.02 63.53 62.60 62.97 602,966 -0.23(-0.36%)
Mar 23, 2015 63.45 63.58 63.18 63.20 540,131 -0.29(-0.46%)
Mar 20, 2015 63.60 63.83 62.99 63.49 954,131 +0.10(+0.16%)
Mar 19, 2015 62.59 63.45 62.59 63.39 716,945 +0.51(+0.81%)
Mar 18, 2015 62.09 62.98 61.80 62.88 570,338 +0.67(+1.08%)
Mar 17, 2015 62.45 62.75 62.19 62.21 649,293 -0.59(-0.94%)
Mar 16, 2015 61.82 62.84 61.78 62.80 898,014 +1.27(+2.06%)
Mar 13, 2015 62.14 62.30 61.18 61.53 527,274 -0.64(-1.03%)
Mar 12, 2015 60.99 62.24 60.77 62.17 784,779 +1.37(+2.25%)
Mar 11, 2015 60.32 60.90 59.89 60.80 1,025,787 +0.64(+1.06%)
Mar 10, 2015 60.22 60.27 59.71 60.16 715,478 -0.62(-1.02%)
Mar 09, 2015 59.98 60.96 59.75 60.78 749,576 +0.75(+1.25%)
Mar 06, 2015 61.27 61.77 59.98 60.03 863,583 -1.58(-2.56%)
Mar 05, 2015 62.06 62.06 61.36 61.61 541,634 -0.43(-0.69%)
Mar 04, 2015 62.01 62.28 61.23 62.04 828,001 -0.24(-0.39%)
Mar 03, 2015 62.45 62.49 61.42 62.28 863,022 -0.32(-0.51%)
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.