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, 2012 39.11 39.36 38.45 38.94 1,141,436 +0.04(+0.10%)
Nov 29, 2012 40.13 40.66 38.29 38.90 1,144,095 -1.00(-2.51%)
Nov 28, 2012 39.48 40.00 39.24 39.90 1,126,170 +0.42(+1.06%)
Nov 27, 2012 39.83 40.12 39.32 39.48 1,413,585 -0.35(-0.88%)
Nov 26, 2012 41.98 42.30 39.65 39.83 1,610,858 -2.25(-5.35%)
Nov 23, 2012 41.53 42.08 41.20 42.08 163,934 +0.66(+1.59%)
Nov 21, 2012 41.46 41.68 41.20 41.42 246,323 -0.02(-0.05%)
Nov 20, 2012 41.24 41.90 41.12 41.44 482,887 +0.14(+0.34%)
Nov 19, 2012 41.25 41.75 40.79 41.30 1,098,820 +0.22(+0.54%)
Nov 16, 2012 40.28 41.29 40.28 41.08 1,254,744 +0.80(+1.99%)
Nov 15, 2012 39.44 40.42 39.32 40.28 779,913 +0.74(+1.87%)
Nov 14, 2012 40.85 41.03 39.47 39.54 514,071 -1.28(-3.14%)
Nov 13, 2012 40.42 41.34 40.42 40.82 539,591 +0.26(+0.64%)
Nov 12, 2012 41.04 41.04 40.28 40.56 532,382 -0.31(-0.76%)
Nov 09, 2012 40.65 41.17 40.49 40.87 502,053 -0.19(-0.46%)
Nov 08, 2012 41.93 42.00 40.92 41.06 452,345 -0.87(-2.07%)
Nov 07, 2012 43.23 43.42 41.90 41.93 971,139 -1.55(-3.56%)
Nov 06, 2012 43.62 43.95 43.13 43.48 752,168 -0.02(-0.05%)
Nov 05, 2012 43.39 43.79 42.95 43.50 616,839 -0.06(-0.14%)
Nov 02, 2012 44.54 44.92 43.40 43.56 940,838 -0.69(-1.56%)
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.