AutoNation (NY: AN )

74.57 USD +0.40 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.52 20.73 20.43 20.61 1,484,500 -0.03(-0.15%)
Nov 29, 2006 20.50 20.70 20.44 20.64 956,800 +0.20(+0.98%)
Nov 28, 2006 20.38 20.51 20.31 20.44 1,334,800 +0.06(+0.29%)
Nov 27, 2006 20.55 20.63 20.25 20.38 1,918,800 -0.25(-1.21%)
Nov 24, 2006 20.63 20.80 20.48 20.63 540,500 -0.07(-0.34%)
Nov 22, 2006 20.56 20.71 20.56 20.70 1,068,000 +0.10(+0.49%)
Nov 21, 2006 20.48 20.64 20.41 20.60 1,334,500 +0.10(+0.49%)
Nov 20, 2006 20.46 20.53 20.34 20.50 1,374,700 +0.01(+0.05%)
Nov 17, 2006 20.65 20.67 20.36 20.49 857,400 -0.16(-0.77%)
Nov 16, 2006 20.48 20.66 20.32 20.65 1,292,500 +0.18(+0.88%)
Nov 15, 2006 20.43 20.69 20.33 20.47 1,525,700 -0.03(-0.15%)
Nov 14, 2006 20.34 20.50 20.11 20.50 1,164,100 +0.25(+1.23%)
Nov 13, 2006 20.25 20.30 20.13 20.25 1,582,300 -0.01(-0.05%)
Nov 10, 2006 19.90 20.28 19.90 20.26 986,000 +0.25(+1.25%)
Nov 09, 2006 19.99 20.10 19.77 20.01 1,707,700 +0.04(+0.20%)
Nov 08, 2006 19.68 20.03 19.55 19.97 1,473,300 +0.28(+1.42%)
Nov 07, 2006 19.60 19.83 19.47 19.69 1,892,800 +0.05(+0.25%)
Nov 06, 2006 19.57 19.74 19.50 19.64 991,500 +0.10(+0.51%)
Nov 03, 2006 19.76 19.82 19.43 19.54 1,020,200 -0.22(-1.11%)
Nov 02, 2006 19.78 19.98 19.66 19.76 1,082,200 -0.04(-0.20%)
Nov 01, 2006 20.03 20.13 19.78 19.80 1,070,800 -0.25(-1.25%)
Oct 31, 2006 20.18 20.21 19.91 20.05 1,606,800 -0.19(-0.94%)
Oct 30, 2006 19.91 20.28 19.83 20.24 1,067,800 +0.26(+1.30%)
Oct 27, 2006 20.76 20.76 19.93 19.98 1,860,800 -0.90(-4.31%)
Oct 26, 2006 21.00 21.10 20.56 20.88 2,027,800 -0.13(-0.62%)
Oct 25, 2006 21.40 21.48 20.94 21.01 1,347,400 -0.33(-1.55%)
Oct 24, 2006 21.03 21.40 21.03 21.34 1,393,500 +0.41(+1.96%)
Oct 23, 2006 20.66 20.97 20.66 20.93 1,139,700 +0.23(+1.11%)
Oct 20, 2006 20.75 20.84 20.54 20.70 1,634,800 -0.04(-0.19%)
Oct 19, 2006 20.67 20.87 20.67 20.74 1,152,200 +0.04(+0.19%)
Oct 18, 2006 20.71 20.88 20.68 20.70 1,023,700 -0.01(-0.05%)
Oct 17, 2006 20.84 20.86 20.67 20.71 1,258,400 -0.15(-0.72%)
Oct 16, 2006 20.84 20.90 20.79 20.86 705,000 +0.01(+0.05%)
Oct 13, 2006 20.88 21.00 20.78 20.85 1,049,100 -0.03(-0.14%)
Oct 12, 2006 20.72 20.90 20.72 20.88 1,082,700 +0.20(+0.97%)
Oct 11, 2006 20.80 20.80 20.58 20.68 1,084,300 -0.16(-0.77%)
Oct 10, 2006 20.83 20.96 20.75 20.84 640,000 +0.00(+0.00%)
Oct 09, 2006 20.82 20.94 20.59 20.84 819,700 +0.02(+0.10%)
Oct 06, 2006 21.16 21.12 20.76 20.82 827,400 -0.33(-1.56%)
Oct 05, 2006 21.15 21.20 20.94 21.15 978,200 -0.05(-0.24%)
Oct 04, 2006 21.06 21.21 20.96 21.20 845,100 +0.04(+0.19%)
Oct 03, 2006 20.82 21.25 20.73 21.16 1,048,000 +0.27(+1.29%)
Oct 02, 2006 20.97 21.09 20.63 20.89 817,200 -0.01(-0.05%)
Sep 29, 2006 21.25 21.31 20.89 20.90 1,309,500 -0.28(-1.32%)
Sep 28, 2006 21.09 21.29 20.95 21.18 2,283,300 +0.61(+2.97%)
Sep 27, 2006 20.66 20.78 20.55 20.57 763,000 -0.15(-0.72%)
Sep 26, 2006 20.57 20.92 20.49 20.72 1,350,400 +0.12(+0.58%)
Sep 25, 2006 20.20 20.62 19.98 20.60 1,199,700 +0.43(+2.13%)
Sep 22, 2006 20.10 20.20 19.86 20.17 736,300 +0.03(+0.15%)
Sep 21, 2006 20.50 20.54 20.05 20.14 1,517,800 -0.36(-1.76%)
Sep 20, 2006 20.48 20.58 20.36 20.50 1,100,500 +0.27(+1.33%)
Sep 19, 2006 20.54 20.61 20.14 20.23 1,062,500 -0.31(-1.51%)
Sep 18, 2006 20.58 20.82 20.40 20.54 1,025,500 -0.16(-0.77%)
Sep 15, 2006 20.80 20.92 20.62 20.70 2,002,200 +0.28(+1.37%)
Sep 14, 2006 20.33 20.43 20.12 20.42 729,600 +0.09(+0.44%)
Sep 13, 2006 20.22 20.40 20.18 20.33 1,221,500 +0.08(+0.40%)
Sep 12, 2006 19.98 20.41 19.91 20.25 1,928,700 +0.22(+1.10%)
Sep 11, 2006 19.64 20.12 19.51 20.03 1,727,100 +0.39(+1.99%)
Sep 08, 2006 19.26 19.78 19.22 19.64 1,119,300 +0.37(+1.92%)
Sep 07, 2006 19.30 19.52 19.14 19.27 645,500 -0.03(-0.16%)
Sep 06, 2006 19.41 19.52 19.28 19.30 583,300 -0.23(-1.18%)
Sep 05, 2006 19.50 19.70 19.48 19.53 1,356,300 +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.