AutoNation (NY: AN )

78.00 USD +1.01 (+1.31%)
Official Closing Price Updated: 7:57 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.90 17.05 16.78 17.02 1,260,700 +0.19(+1.13%)
Apr 29, 2004 17.10 17.30 16.65 16.83 1,226,400 -0.18(-1.06%)
Apr 28, 2004 16.75 17.10 16.70 17.01 753,000 +0.11(+0.65%)
Apr 27, 2004 16.76 17.15 16.67 16.90 633,700 +0.14(+0.84%)
Apr 26, 2004 17.00 17.00 16.62 16.76 1,174,900 -0.24(-1.41%)
Apr 23, 2004 17.08 17.13 16.85 17.00 717,300 -0.20(-1.16%)
Apr 22, 2004 17.02 17.29 17.00 17.20 463,100 +0.20(+1.18%)
Apr 21, 2004 16.88 17.08 16.87 17.00 460,700 +0.15(+0.89%)
Apr 20, 2004 17.05 17.22 16.85 16.85 530,600 -0.15(-0.88%)
Apr 19, 2004 17.00 17.12 16.93 17.00 357,500 -0.10(-0.58%)
Apr 16, 2004 17.10 17.39 16.97 17.10 693,600 +0.17(+1.00%)
Apr 15, 2004 16.95 17.21 16.80 16.93 884,300 +0.01(+0.06%)
Apr 14, 2004 16.94 17.05 16.84 16.92 846,200 -0.20(-1.17%)
Apr 13, 2004 17.45 17.48 17.03 17.12 561,000 -0.23(-1.33%)
Apr 12, 2004 17.39 17.48 17.25 17.35 502,400 +0.05(+0.29%)
Apr 08, 2004 17.50 17.54 17.15 17.30 752,500 -0.14(-0.80%)
Apr 07, 2004 17.59 17.59 17.42 17.44 522,600 -0.14(-0.80%)
Apr 06, 2004 17.60 17.64 17.49 17.58 1,088,600 -0.02(-0.11%)
Apr 05, 2004 17.30 17.69 17.22 17.60 1,413,300 +0.37(+2.15%)
Apr 02, 2004 17.13 17.38 17.11 17.23 979,200 +0.20(+1.17%)
Apr 01, 2004 17.00 17.08 16.81 17.03 1,029,200 -0.02(-0.12%)
Mar 31, 2004 16.96 17.08 16.79 17.05 1,030,600 +0.10(+0.59%)
Mar 30, 2004 16.93 16.98 16.75 16.95 812,600 +0.02(+0.12%)
Mar 29, 2004 16.90 17.08 16.82 16.93 848,600 -0.01(-0.06%)
Mar 26, 2004 16.81 16.99 16.72 16.94 1,340,900 +0.13(+0.77%)
Mar 25, 2004 16.50 16.89 16.46 16.81 1,194,000 +0.31(+1.88%)
Mar 24, 2004 16.50 16.65 16.40 16.50 895,500 +0.00(+0.00%)
Mar 23, 2004 16.50 16.59 16.42 16.50 641,500 +0.06(+0.36%)
Mar 22, 2004 16.48 16.61 16.32 16.44 1,160,000 -0.17(-1.02%)
Mar 19, 2004 16.50 16.61 16.48 16.61 726,600 +0.03(+0.18%)
Mar 18, 2004 16.68 16.68 16.47 16.58 715,900 -0.09(-0.54%)
Mar 17, 2004 16.49 16.72 16.49 16.67 725,600 +0.15(+0.91%)
Mar 16, 2004 16.55 16.64 16.40 16.52 1,518,400 -0.01(-0.06%)
Mar 15, 2004 16.45 16.64 16.30 16.53 1,437,200 +0.13(+0.79%)
Mar 12, 2004 16.19 16.44 16.14 16.40 1,589,100 +0.27(+1.67%)
Mar 11, 2004 16.20 16.45 16.06 16.13 1,376,300 -0.06(-0.37%)
Mar 10, 2004 16.25 16.45 16.17 16.19 1,171,700 -0.20(-1.22%)
Mar 09, 2004 16.35 16.56 16.31 16.39 889,900 -0.03(-0.18%)
Mar 08, 2004 16.63 16.72 16.40 16.42 981,700 -0.26(-1.56%)
Mar 05, 2004 16.49 16.78 16.38 16.68 750,700 +0.20(+1.21%)
Mar 04, 2004 16.46 16.52 16.43 16.48 816,500 -0.07(-0.42%)
Mar 03, 2004 16.51 16.65 16.42 16.55 970,700 +0.05(+0.30%)
Mar 02, 2004 16.76 16.81 16.49 16.50 1,110,300 -0.36(-2.14%)
Mar 01, 2004 16.68 17.08 16.68 16.86 694,400 +0.18(+1.08%)
Feb 27, 2004 16.23 16.82 16.23 16.68 961,400 +0.20(+1.21%)
Feb 26, 2004 16.50 16.55 16.35 16.48 1,000,200 -0.09(-0.54%)
Feb 25, 2004 16.58 16.81 16.46 16.57 511,600 -0.07(-0.42%)
Feb 24, 2004 16.81 16.87 16.54 16.64 1,212,800 -0.17(-1.01%)
Feb 23, 2004 16.35 17.03 16.31 16.81 1,843,000 +0.41(+2.50%)
Feb 20, 2004 16.77 16.78 16.32 16.40 1,398,500 -0.23(-1.38%)
Feb 19, 2004 16.45 16.81 16.41 16.63 1,632,600 +0.18(+1.09%)
Feb 18, 2004 16.45 16.51 16.33 16.45 1,117,700 +0.01(+0.06%)
Feb 17, 2004 16.34 16.64 16.34 16.44 1,075,700 +0.12(+0.74%)
Feb 13, 2004 16.56 16.65 16.32 16.32 947,000 -0.24(-1.45%)
Feb 12, 2004 16.70 16.78 16.51 16.56 611,600 -0.10(-0.60%)
Feb 11, 2004 16.40 16.87 16.40 16.66 1,077,800 +0.07(+0.42%)
Feb 10, 2004 16.90 16.91 16.27 16.59 2,333,500 -0.62(-3.60%)
Feb 09, 2004 17.37 17.45 17.19 17.21 1,361,400 +0.07(+0.41%)
Feb 06, 2004 16.78 17.18 16.73 17.14 998,800 +0.25(+1.48%)
Feb 05, 2004 16.48 17.07 16.48 16.89 1,540,700 +0.60(+3.68%)
Feb 04, 2004 16.38 16.54 16.23 16.29 684,000 -0.15(-0.91%)
Feb 03, 2004 16.45 16.67 16.41 16.44 1,069,500 -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.