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 (%)
Nov 30, 2009 17.41 17.69 17.26 17.65 3,609,272 +0.21(+1.20%)
Nov 27, 2009 17.22 17.78 16.99 17.44 1,257,707 -0.19(-1.08%)
Nov 25, 2009 17.50 17.69 17.44 17.63 2,085,938 +0.08(+0.46%)
Nov 24, 2009 17.65 17.77 17.37 17.55 2,523,497 -0.20(-1.13%)
Nov 23, 2009 18.07 18.23 17.68 17.75 2,924,115 -0.03(-0.17%)
Nov 20, 2009 17.92 18.33 17.64 17.78 2,536,988 -0.25(-1.39%)
Nov 19, 2009 18.30 18.37 17.80 18.03 1,616,944 -0.44(-2.38%)
Nov 18, 2009 18.53 18.66 18.34 18.47 1,399,794 -0.12(-0.65%)
Nov 17, 2009 18.82 18.82 18.21 18.59 2,358,402 -0.13(-0.69%)
Nov 16, 2009 18.46 18.90 18.36 18.72 2,175,455 +0.44(+2.41%)
Nov 13, 2009 18.33 18.66 18.09 18.28 3,113,712 -0.08(-0.44%)
Nov 12, 2009 18.71 18.79 18.20 18.36 2,922,127 -0.39(-2.08%)
Nov 11, 2009 18.98 19.21 18.66 18.75 3,067,795 -0.01(-0.05%)
Nov 10, 2009 19.08 19.08 18.50 18.76 2,869,517 -0.35(-1.83%)
Nov 09, 2009 18.75 19.17 18.56 19.11 1,885,638 +0.55(+2.96%)
Nov 06, 2009 17.98 18.62 17.92 18.56 2,771,427 +0.54(+3.00%)
Nov 05, 2009 17.91 18.73 17.91 18.02 4,020,927 -0.18(-0.99%)
Nov 04, 2009 18.19 18.87 18.10 18.20 3,184,563 +0.12(+0.66%)
Nov 03, 2009 17.58 18.26 17.34 18.08 3,887,365 +0.52(+2.96%)
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.