AutoNation (NY: AN )

76.69 USD -0.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.60 17.73 17.58 17.58 639,300 +0.00(+0.00%)
Nov 26, 2003 17.68 17.69 17.50 17.58 1,042,400 +0.02(+0.11%)
Nov 25, 2003 17.59 17.68 17.49 17.56 1,239,300 -0.01(-0.06%)
Nov 24, 2003 17.55 17.75 17.50 17.57 1,167,600 +0.09(+0.51%)
Nov 21, 2003 17.36 17.51 17.38 17.48 1,032,600 +0.12(+0.69%)
Nov 20, 2003 17.41 17.52 17.27 17.36 1,312,200 -0.14(-0.80%)
Nov 19, 2003 17.52 17.56 17.42 17.50 902,300 -0.03(-0.17%)
Nov 18, 2003 17.73 17.77 17.46 17.53 951,600 -0.22(-1.24%)
Nov 17, 2003 17.66 17.96 17.52 17.75 975,100 -0.21(-1.17%)
Nov 14, 2003 18.00 18.05 17.83 17.96 563,500 -0.04(-0.22%)
Nov 13, 2003 18.22 18.22 17.87 18.00 1,240,500 -0.20(-1.10%)
Nov 12, 2003 18.22 18.35 18.15 18.20 799,500 -0.03(-0.16%)
Nov 11, 2003 18.30 18.37 18.14 18.23 601,700 -0.15(-0.82%)
Nov 10, 2003 18.50 18.50 18.31 18.38 520,200 -0.15(-0.81%)
Nov 07, 2003 18.55 18.62 18.44 18.53 788,900 +0.07(+0.38%)
Nov 06, 2003 18.41 18.48 18.25 18.46 1,071,400 +0.05(+0.27%)
Nov 05, 2003 18.65 18.65 18.25 18.41 1,126,100 -0.29(-1.55%)
Nov 04, 2003 18.70 18.89 18.70 18.70 1,136,100 -0.02(-0.11%)
Nov 03, 2003 18.70 18.80 18.52 18.72 826,300 +0.02(+0.11%)
Oct 31, 2003 18.83 18.91 18.62 18.70 661,200 -0.13(-0.69%)
Oct 30, 2003 18.15 18.98 18.15 18.83 1,630,100 +0.91(+5.08%)
Oct 29, 2003 17.92 18.03 17.70 17.92 1,286,800 -0.14(-0.78%)
Oct 28, 2003 18.11 18.11 17.93 18.06 2,106,900 -0.35(-1.90%)
Oct 27, 2003 18.00 18.46 18.00 18.41 930,800 +0.44(+2.45%)
Oct 24, 2003 18.30 18.30 17.78 17.97 1,363,600 -0.44(-2.39%)
Oct 23, 2003 18.31 18.60 18.14 18.41 651,500 +0.10(+0.55%)
Oct 22, 2003 18.48 18.49 18.21 18.31 674,800 -0.35(-1.88%)
Oct 21, 2003 18.72 18.78 18.59 18.66 496,100 -0.09(-0.48%)
Oct 20, 2003 18.60 18.79 18.53 18.75 667,100 +0.08(+0.43%)
Oct 17, 2003 18.70 18.80 18.50 18.67 893,000 +0.06(+0.32%)
Oct 16, 2003 18.34 18.51 18.34 18.61 832,200 +0.30(+1.64%)
Oct 15, 2003 18.87 18.50 15.66 18.31 2,070,800 -0.56(-2.97%)
Oct 14, 2003 18.83 18.95 18.79 18.87 824,200 +0.10(+0.53%)
Oct 13, 2003 18.73 18.85 18.67 18.77 543,100 +0.15(+0.81%)
Oct 10, 2003 18.65 18.76 18.58 18.62 669,800 -0.03(-0.16%)
Oct 09, 2003 18.53 18.78 18.53 18.65 848,900 +0.11(+0.59%)
Oct 08, 2003 18.60 18.70 18.56 18.54 524,600 -0.06(-0.32%)
Oct 07, 2003 18.58 18.63 18.36 18.60 665,300 +0.12(+0.65%)
Oct 06, 2003 18.31 18.55 18.22 18.48 548,900 +0.18(+0.98%)
Oct 03, 2003 18.25 18.49 18.25 18.30 683,600 +0.09(+0.49%)
Oct 02, 2003 18.19 18.30 18.15 18.21 597,400 +0.08(+0.44%)
Oct 01, 2003 17.54 18.16 17.60 18.13 1,288,000 +0.59(+3.36%)
Sep 30, 2003 17.90 17.91 17.37 17.54 1,933,900 -0.38(-2.12%)
Sep 29, 2003 17.80 17.95 17.70 17.92 961,500 +0.05(+0.28%)
Sep 26, 2003 18.16 18.24 17.78 17.87 1,258,400 -0.36(-1.97%)
Sep 25, 2003 18.58 18.66 18.25 18.23 1,101,800 -0.32(-1.73%)
Sep 24, 2003 19.00 19.00 18.47 18.55 893,500 -0.52(-2.73%)
Sep 23, 2003 18.64 19.09 18.59 19.07 1,353,600 +0.47(+2.53%)
Sep 22, 2003 18.70 18.67 18.46 18.60 906,700 -0.10(-0.53%)
Sep 19, 2003 18.70 18.85 18.67 18.70 1,444,300 +0.04(+0.21%)
Sep 18, 2003 18.55 18.68 18.48 18.66 1,752,500 +0.24(+1.30%)
Sep 17, 2003 18.40 18.59 18.38 18.42 1,796,100 +0.02(+0.11%)
Sep 16, 2003 18.32 18.50 18.32 18.40 1,090,000 +0.07(+0.38%)
Sep 15, 2003 18.30 18.41 17.81 18.33 1,335,300 +0.07(+0.38%)
Sep 12, 2003 18.30 18.40 18.06 18.26 1,901,400 -0.10(-0.54%)
Sep 11, 2003 18.60 18.74 18.36 18.36 1,360,900 -0.07(-0.38%)
Sep 10, 2003 18.61 18.67 18.43 18.43 1,546,000 -0.18(-0.97%)
Sep 09, 2003 18.45 18.63 18.31 18.61 1,520,300 +0.06(+0.32%)
Sep 08, 2003 18.68 18.92 18.55 18.55 886,800 -0.18(-0.96%)
Sep 05, 2003 18.90 18.91 17.75 18.73 1,668,900 -0.17(-0.90%)
Sep 04, 2003 18.99 19.17 18.90 18.90 1,063,300 -0.10(-0.53%)
Sep 03, 2003 19.03 19.19 18.88 19.00 1,619,200 +0.04(+0.21%)
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.