Skip to main content

AutoNation (NY: AN )

166.90 -0.56 (-0.33%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.75 15.92 15.71 15.72 826,500 -0.03(-0.19%)
Jun 27, 2003 15.77 15.96 15.61 15.75 670,600 -0.02(-0.13%)
Jun 26, 2003 15.54 15.87 15.44 15.77 510,600 +0.20(+1.28%)
Jun 25, 2003 15.80 15.84 15.57 15.57 635,800 -0.28(-1.77%)
Jun 24, 2003 15.76 16.02 15.73 15.85 676,100 +0.10(+0.63%)
Jun 23, 2003 15.90 15.95 15.48 15.75 1,143,800 -0.24(-1.50%)
Jun 20, 2003 15.73 16.45 15.73 15.99 2,920,300 +0.49(+3.16%)
Jun 19, 2003 15.75 15.88 15.40 15.50 784,400 -0.28(-1.77%)
Jun 18, 2003 15.94 15.95 15.54 15.78 730,300 -0.16(-1.00%)
Jun 17, 2003 15.88 16.04 15.62 15.94 858,500 +0.06(+0.38%)
Jun 16, 2003 15.95 16.00 15.66 15.88 1,065,400 -0.05(-0.31%)
Jun 13, 2003 15.93 15.94 15.75 15.93 693,500 +0.00(+0.00%)
Jun 12, 2003 16.00 16.02 15.87 15.93 700,500 -0.08(-0.50%)
Jun 11, 2003 15.70 16.01 15.62 16.01 858,800 +0.34(+2.17%)
Jun 10, 2003 15.55 15.71 15.27 15.67 1,074,800 +0.18(+1.16%)
Jun 09, 2003 15.41 15.53 15.37 15.49 1,511,600 +0.03(+0.19%)
Jun 06, 2003 15.36 15.97 15.35 15.46 2,679,900 +0.10(+0.65%)
Jun 05, 2003 14.16 15.39 14.16 15.36 3,474,400 +1.20(+8.47%)
Jun 04, 2003 14.10 14.25 14.05 14.16 1,117,400 +0.06(+0.43%)
Jun 03, 2003 13.96 14.11 13.91 14.10 1,717,200 +0.16(+1.15%)
Jun 02, 2003 13.90 14.09 13.90 13.94 1,589,600 +0.02(+0.14%)
May 30, 2003 13.93 13.99 13.87 13.92 896,700 -0.01(-0.07%)
May 29, 2003 13.82 13.95 13.80 13.93 1,714,000 +0.11(+0.80%)
May 28, 2003 13.76 13.87 13.71 13.82 1,042,200 +0.09(+0.66%)
May 27, 2003 13.60 13.86 13.50 13.73 1,692,600 +0.13(+0.96%)
May 23, 2003 13.65 13.69 13.40 13.60 702,700 -0.03(-0.22%)
May 22, 2003 13.50 13.65 13.46 13.63 1,049,900 +0.12(+0.89%)
May 21, 2003 13.42 13.55 13.34 13.51 688,000 +0.01(+0.07%)
May 20, 2003 13.40 13.56 13.34 13.50 1,151,900 +0.09(+0.67%)
May 19, 2003 13.81 13.81 13.39 13.41 1,234,700 -0.50(-3.59%)
May 16, 2003 13.95 13.95 13.68 13.91 1,234,600 -0.05(-0.36%)
May 15, 2003 13.78 13.97 13.71 13.96 1,650,000 +0.28(+2.05%)
May 14, 2003 13.70 13.83 13.66 13.68 862,300 +0.01(+0.07%)
May 13, 2003 13.61 13.85 13.57 13.67 1,248,700 +0.06(+0.44%)
May 12, 2003 13.51 13.63 13.43 13.61 1,880,100 +0.11(+0.81%)
May 09, 2003 13.34 13.53 13.34 13.50 1,071,500 +0.15(+1.12%)
May 08, 2003 13.45 13.50 13.30 13.35 1,260,300 -0.13(-0.96%)
May 07, 2003 13.41 13.52 13.41 13.48 1,472,700 -0.03(-0.22%)
May 06, 2003 13.50 13.55 13.35 13.51 1,570,100 +0.03(+0.22%)
May 05, 2003 13.46 13.63 13.32 13.48 1,279,500 -0.02(-0.15%)
May 02, 2003 13.25 13.57 13.25 13.50 1,909,500 -0.35(-2.53%)
Apr 30, 2003 13.70 13.89 13.63 13.85 1,109,300 -0.02(-0.14%)
Apr 29, 2003 14.04 14.08 13.65 13.87 1,595,800 -0.23(-1.63%)
Apr 28, 2003 13.55 14.30 13.55 14.10 2,226,300 +0.65(+4.83%)
Apr 25, 2003 13.75 13.84 13.42 13.45 1,234,600 -0.45(-3.24%)
Apr 24, 2003 14.21 14.21 13.88 13.90 1,220,200 -0.31(-2.18%)
Apr 23, 2003 14.25 14.32 14.08 14.21 847,400 -0.07(-0.49%)
Apr 22, 2003 13.65 14.37 13.57 14.28 1,834,900 +0.63(+4.62%)
Apr 21, 2003 13.77 13.86 13.57 13.65 1,725,000 -0.06(-0.44%)
Apr 17, 2003 13.37 13.86 13.37 13.71 830,400 +0.41(+3.08%)
Apr 16, 2003 13.30 13.62 13.29 13.30 1,818,600 +0.00(+0.00%)
Apr 15, 2003 13.30 13.38 13.25 13.30 1,271,500 -0.07(-0.52%)
Apr 14, 2003 13.17 13.40 13.17 13.37 1,291,000 +0.14(+1.06%)
Apr 11, 2003 13.25 13.34 13.23 13.23 1,142,100 -0.09(-0.68%)
Apr 10, 2003 13.07 13.32 13.02 13.32 763,300 +0.30(+2.30%)
Apr 09, 2003 13.11 13.30 13.02 13.02 886,100 -0.09(-0.69%)
Apr 08, 2003 13.02 13.22 13.02 13.11 546,000 +0.08(+0.61%)
Apr 07, 2003 13.17 13.45 13.02 13.03 1,157,700 -0.05(-0.38%)
Apr 04, 2003 13.14 13.17 12.95 13.08 1,075,200 -0.02(-0.15%)
Apr 03, 2003 13.07 13.25 12.95 13.10 1,096,300 +0.05(+0.38%)
Apr 02, 2003 12.83 13.17 12.80 13.05 1,146,200 +0.25(+1.95%)
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.