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 (%)
Jul 30, 2010 24.43 24.53 23.66 24.43 2,162,422 +0.10(+0.41%)
Jul 29, 2010 24.09 24.50 23.43 24.33 1,817,881 +0.42(+1.76%)
Jul 28, 2010 24.24 24.57 23.73 23.91 1,581,045 -0.34(-1.40%)
Jul 27, 2010 24.65 24.65 23.84 24.25 1,826,244 -0.09(-0.37%)
Jul 26, 2010 23.34 24.74 23.30 24.34 2,741,440 +1.20(+5.19%)
Jul 23, 2010 22.34 23.19 22.22 23.14 2,292,468 +0.60(+2.66%)
Jul 22, 2010 22.19 22.74 21.82 22.54 2,453,552 +1.27(+5.97%)
Jul 21, 2010 21.77 21.97 20.91 21.27 2,298,211 -0.37(-1.71%)
Jul 20, 2010 21.64 22.07 19.61 21.64 3,254,656 +1.59(+7.93%)
Jul 19, 2010 20.10 20.13 19.78 20.05 1,012,863 +0.06(+0.30%)
Jul 16, 2010 19.99 20.36 19.92 19.99 2,107,667 +0.18(+0.91%)
Jul 15, 2010 19.87 20.07 19.47 19.81 927,339 -0.01(-0.05%)
Jul 14, 2010 19.62 20.09 19.38 19.82 1,586,908 +0.09(+0.46%)
Jul 13, 2010 19.48 19.84 19.32 19.73 1,681,725 +0.43(+2.23%)
Jul 12, 2010 19.31 19.48 18.88 19.30 1,231,360 -0.07(-0.36%)
Jul 09, 2010 19.37 19.46 19.12 19.37 881,390 +0.15(+0.78%)
Jul 08, 2010 19.18 19.50 19.02 19.22 1,668,534 +0.27(+1.42%)
Jul 07, 2010 18.33 19.05 18.30 18.95 2,121,399 +0.65(+3.55%)
Jul 06, 2010 19.34 19.37 18.08 18.30 3,215,908 -0.60(-3.17%)
Jul 02, 2010 18.90 19.71 18.78 18.90 2,418,164 -0.56(-2.88%)
Jul 01, 2010 19.44 19.69 19.00 19.46 2,795,645 -0.04(-0.21%)
Jun 30, 2010 19.42 19.94 19.41 19.50 636 -0.02(-0.10%)
Jun 29, 2010 19.52 19.98 19.33 19.52 300 -0.51(-2.55%)
Jun 25, 2010 20.03 20.19 19.69 20.03 2,384,983 +0.24(+1.21%)
Jun 24, 2010 20.41 20.45 19.61 19.79 1,974,769 -0.63(-3.09%)
Jun 23, 2010 20.35 20.72 20.16 20.42 2,527,841 +0.21(+1.04%)
Jun 22, 2010 20.67 21.05 19.95 20.21 3,857,879 -0.46(-2.23%)
Jun 21, 2010 21.33 21.42 20.53 20.67 2,246,782 -0.51(-2.41%)
Jun 18, 2010 21.18 21.26 20.90 21.18 2,854,211 +0.22(+1.05%)
Jun 17, 2010 21.56 21.59 20.64 20.96 2,919,144 -0.40(-1.87%)
Jun 16, 2010 21.25 21.52 20.79 21.36 3,148,352 -0.44(-2.02%)
Jun 15, 2010 21.55 21.85 21.27 21.80 1,882,757 +0.39(+1.82%)
Jun 14, 2010 21.48 21.79 21.31 21.41 1,682,380 +0.08(+0.38%)
Jun 11, 2010 20.90 21.38 20.73 21.33 1,534,166 +0.27(+1.28%)
Jun 10, 2010 20.94 21.10 20.71 21.06 1,126,980 +0.65(+3.18%)
Jun 09, 2010 20.53 21.12 20.33 20.41 1,908,419 -0.01(-0.05%)
Jun 08, 2010 19.90 20.47 19.80 20.42 3,406,025 +0.52(+2.61%)
Jun 07, 2010 20.89 20.99 19.86 19.90 3,684,938 -0.96(-4.60%)
Jun 04, 2010 20.86 21.07 20.64 20.86 3,987,216 -0.46(-2.16%)
Jun 03, 2010 21.47 21.96 21.19 21.32 3,983,621 +0.84(+4.10%)
Jun 02, 2010 19.70 20.50 19.68 20.48 2,926 +0.84(+4.28%)
Jun 01, 2010 19.72 20.36 19.64 19.64 3,168,666 -0.39(-1.95%)
May 28, 2010 20.03 20.46 19.82 20.03 2,449,430 -0.02(-0.10%)
May 27, 2010 19.58 20.06 19.36 20.05 2,682,560 +1.00(+5.25%)
May 26, 2010 19.36 19.64 19.03 19.05 5,911,765 -0.11(-0.57%)
May 25, 2010 18.54 19.29 18.27 19.16 4,408,488 +0.31(+1.64%)
May 24, 2010 19.30 19.40 18.79 18.85 3,810,413 -0.43(-2.23%)
May 21, 2010 18.11 19.57 18.11 19.28 4,745,191 +0.88(+4.78%)
May 20, 2010 18.36 18.96 18.26 18.40 4,072,425 -0.71(-3.72%)
May 19, 2010 19.00 19.34 18.74 19.11 3,891,247 +0.12(+0.63%)
May 18, 2010 19.62 20.00 18.93 18.99 2,335,157 -0.47(-2.42%)
May 17, 2010 19.52 19.76 19.06 19.46 3,634,539 +0.00(+0.00%)
May 14, 2010 19.46 19.92 19.28 19.46 3,490,013 -0.59(-2.94%)
May 13, 2010 20.84 20.88 19.93 20.05 3,000,169 -0.81(-3.88%)
May 12, 2010 20.45 20.89 20.22 20.86 2,293,236 +0.45(+2.20%)
May 11, 2010 20.56 20.73 20.41 20.41 2,161,564 +0.27(+1.34%)
May 10, 2010 19.97 20.17 19.92 20.14 2,664,991 +1.11(+5.83%)
May 07, 2010 19.21 19.78 18.87 19.03 5,374,443 -0.29(-1.50%)
May 06, 2010 19.97 20.14 18.06 19.32 5,421,230 -0.80(-4.00%)
May 05, 2010 20.09 20.60 19.97 20.12 2,944,087 -0.16(-0.77%)
May 04, 2010 20.25 20.40 20.00 20.28 4,122,731 -0.24(-1.17%)
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.