AutoNation (NY: AN )

75.61 USD -2.39 (-3.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.81 16.35 15.81 16.12 1,596,300 +0.26(+1.64%)
Jul 29, 2004 15.71 15.90 15.62 15.86 1,142,800 +0.15(+0.95%)
Jul 28, 2004 15.75 15.85 15.50 15.71 1,574,400 +0.09(+0.58%)
Jul 27, 2004 15.28 15.62 15.23 15.62 1,182,600 +0.42(+2.76%)
Jul 26, 2004 15.38 15.54 15.17 15.20 886,400 -0.22(-1.43%)
Jul 23, 2004 15.40 15.47 15.25 15.42 824,100 +0.01(+0.06%)
Jul 22, 2004 15.26 15.46 15.20 15.41 1,278,400 +0.11(+0.72%)
Jul 21, 2004 15.58 15.69 15.29 15.30 1,204,400 -0.28(-1.80%)
Jul 20, 2004 15.45 15.72 15.15 15.58 959,400 +0.11(+0.71%)
Jul 19, 2004 15.56 15.64 15.45 15.47 914,100 -0.11(-0.71%)
Jul 16, 2004 15.78 15.83 15.53 15.58 917,600 -0.06(-0.38%)
Jul 15, 2004 15.58 15.72 15.50 15.64 983,300 +0.00(+0.00%)
Jul 14, 2004 15.47 15.67 15.47 15.64 1,603,200 +0.01(+0.06%)
Jul 13, 2004 15.83 15.83 15.56 15.63 1,238,600 -0.22(-1.39%)
Jul 12, 2004 15.86 15.94 15.79 15.85 1,131,900 -0.07(-0.44%)
Jul 09, 2004 15.75 15.95 15.45 15.92 3,443,800 -0.34(-2.09%)
Jul 08, 2004 16.58 16.65 16.24 16.26 1,313,200 -0.32(-1.93%)
Jul 07, 2004 16.57 16.64 16.33 16.58 783,600 +0.01(+0.06%)
Jul 06, 2004 16.70 16.83 16.57 16.57 862,200 -0.27(-1.60%)
Jul 02, 2004 16.94 16.98 16.70 16.84 971,000 -0.10(-0.59%)
Jul 01, 2004 17.03 17.15 16.67 16.94 2,458,700 -0.16(-0.94%)
Jun 30, 2004 16.98 17.17 16.88 17.10 943,300 +0.08(+0.47%)
Jun 29, 2004 17.00 17.12 16.99 17.02 1,764,200 +0.02(+0.12%)
Jun 28, 2004 17.06 17.11 16.95 17.00 648,500 -0.07(-0.41%)
Jun 25, 2004 17.04 17.15 16.98 17.07 620,100 -0.01(-0.06%)
Jun 24, 2004 17.03 17.12 17.01 17.08 589,300 +0.03(+0.18%)
Jun 23, 2004 17.05 17.12 17.00 17.05 790,200 +0.04(+0.24%)
Jun 22, 2004 17.02 17.13 16.99 17.01 1,455,000 -0.04(-0.23%)
Jun 21, 2004 17.02 17.15 17.00 17.05 800,100 -0.01(-0.06%)
Jun 18, 2004 17.03 17.16 16.97 17.06 2,212,100 -0.04(-0.23%)
Jun 17, 2004 16.96 17.20 16.90 17.10 2,341,300 +0.10(+0.59%)
Jun 16, 2004 17.08 17.10 16.95 17.00 1,189,700 -0.03(-0.18%)
Jun 15, 2004 16.93 17.11 16.93 17.03 1,889,100 +0.10(+0.59%)
Jun 14, 2004 17.00 17.06 16.92 16.93 1,279,400 -0.04(-0.24%)
Jun 10, 2004 17.02 17.20 16.93 16.97 1,151,300 -0.08(-0.47%)
Jun 09, 2004 17.04 17.24 16.97 17.05 911,700 -0.02(-0.12%)
Jun 08, 2004 17.15 17.15 17.00 17.07 985,500 -0.01(-0.06%)
Jun 07, 2004 16.98 17.14 16.86 17.08 723,700 +0.15(+0.89%)
Jun 04, 2004 17.00 17.04 16.87 16.93 665,600 -0.02(-0.12%)
Jun 03, 2004 16.88 17.03 16.81 16.95 1,054,300 -0.06(-0.35%)
Jun 02, 2004 16.75 17.07 16.75 17.01 1,097,700 +0.27(+1.61%)
Jun 01, 2004 16.56 16.79 16.44 16.74 850,300 +0.07(+0.42%)
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.