Indicators

AutoNation (NY: AN )

154.14 -0.48 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.70	16.81	16.54	16.67	909,100	+0.03(+0.18%)
May 27, 2004	16.60	16.71	16.41	16.64	921,400	+0.05(+0.30%)
May 26, 2004	16.45	16.69	16.35	16.59	708,100	+0.08(+0.48%)
May 25, 2004	16.05	16.56	15.97	16.51	1,156,800	+0.39(+2.42%)
May 24, 2004	16.20	16.37	16.04	16.12	1,046,400	+0.01(+0.06%)
May 21, 2004	15.69	16.23	15.67	16.11	1,757,800	+0.42(+2.68%)
May 20, 2004	15.50	15.73	15.40	15.69	727,900	+0.11(+0.71%)
May 19, 2004	15.65	15.86	15.53	15.58	802,500	+0.07(+0.45%)
May 18, 2004	15.50	15.62	15.41	15.51	1,093,000	+0.13(+0.85%)
May 17, 2004	15.55	15.59	15.32	15.38	1,034,000	-0.23(-1.47%)
May 14, 2004	15.64	15.70	15.40	15.61	1,178,700	-0.03(-0.19%)
May 13, 2004	15.60	15.74	15.29	15.64	1,340,400	+0.05(+0.32%)
May 12, 2004	15.87	15.87	15.01	15.59	3,052,500	-0.38(-2.38%)
May 11, 2004	15.93	16.03	15.82	15.97	591,100	+0.05(+0.31%)
May 10, 2004	16.27	16.28	15.90	15.92	1,676,600	-0.38(-2.33%)
May 07, 2004	16.53	16.53	16.25	16.30	2,047,200	-0.25(-1.51%)
May 06, 2004	16.88	16.88	16.51	16.55	1,355,600	-0.33(-1.95%)
May 05, 2004	17.12	17.16	16.86	16.88	1,419,200	-0.15(-0.88%)
May 04, 2004	17.10	17.22	16.91	17.03	834,500	+0.01(+0.06%)

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.