Skip to main content

AutoNation (NY: AN )

167.06 -0.40 (-0.24%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.37 16.86 16.36 16.50 2,293,050 +0.29(+1.79%)
Nov 29, 2007 16.76 16.91 16.13 16.21 2,456,930 -0.57(-3.40%)
Nov 28, 2007 16.10 16.93 15.91 16.78 3,121,757 +1.03(+6.54%)
Nov 27, 2007 15.97 16.19 15.52 15.75 2,807,061 -0.11(-0.69%)
Nov 26, 2007 16.40 16.40 15.81 15.86 2,964,847 -0.51(-3.12%)
Nov 23, 2007 16.00 16.40 15.93 16.37 667,000 +0.50(+3.15%)
Nov 21, 2007 15.75 16.03 15.65 15.87 2,469,250 +0.02(+0.13%)
Nov 20, 2007 15.93 16.13 15.42 15.85 2,424,100 +0.06(+0.38%)
Nov 19, 2007 16.42 16.48 15.74 15.79 2,558,428 -0.77(-4.65%)
Nov 16, 2007 17.03 17.04 16.38 16.56 2,058,800 -0.28(-1.66%)
Nov 15, 2007 17.05 17.17 16.76 16.84 2,502,200 -0.24(-1.41%)
Nov 14, 2007 17.62 17.75 17.04 17.08 2,352,250 -0.40(-2.29%)
Nov 13, 2007 16.85 17.51 16.75 17.48 3,119,200 +0.80(+4.80%)
Nov 12, 2007 16.60 17.20 16.51 16.68 3,270,200 +0.17(+1.03%)
Nov 09, 2007 16.38 16.81 16.27 16.51 3,903,744 -0.11(-0.66%)
Nov 08, 2007 16.41 16.81 16.27 16.62 3,872,187 +0.45(+2.78%)
Nov 07, 2007 16.26 16.56 16.12 16.17 2,149,600 -0.43(-2.59%)
Nov 06, 2007 16.72 16.81 16.30 16.60 3,188,700 -0.22(-1.31%)
Nov 05, 2007 17.09 17.09 16.73 16.82 2,815,446 -0.34(-1.98%)
Nov 02, 2007 17.45 17.54 16.93 17.16 2,460,600 -0.33(-1.89%)
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.