Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.15 22.58 22.00 22.52 3,681,100 +0.52(+2.36%)
Apr 27, 2006 21.85 22.48 21.69 22.00 2,014,700 -0.19(-0.86%)
Apr 26, 2006 22.38 22.60 22.19 22.19 2,003,200 -0.24(-1.07%)
Apr 25, 2006 22.35 22.51 22.29 22.43 1,431,900 +0.16(+0.72%)
Apr 24, 2006 22.16 22.41 22.00 22.27 1,091,100 +0.12(+0.54%)
Apr 21, 2006 22.01 22.60 22.01 22.15 1,573,100 -0.23(-1.03%)
Apr 20, 2006 22.10 22.49 21.86 22.38 2,190,900 +0.39(+1.77%)
Apr 19, 2006 21.85 22.25 21.68 21.99 1,527,600 +0.24(+1.10%)
Apr 18, 2006 21.84 22.03 21.75 21.75 1,436,800 -0.07(-0.32%)
Apr 17, 2006 21.96 22.05 21.75 21.82 787,500 -0.14(-0.64%)
Apr 13, 2006 21.54 21.96 21.45 21.96 1,088,500 +0.42(+1.95%)
Apr 12, 2006 21.99 22.00 21.46 21.54 4,300,300 -0.76(-3.41%)
Apr 11, 2006 22.41 22.66 22.29 22.30 3,291,600 -0.14(-0.62%)
Apr 10, 2006 22.55 22.70 22.39 22.44 2,306,000 -0.04(-0.18%)
Apr 07, 2006 22.74 22.77 22.29 22.48 2,879,600 +0.39(+1.77%)
Apr 06, 2006 22.06 22.17 21.95 22.09 4,784,900 -0.03(-0.14%)
Apr 05, 2006 21.77 22.22 21.77 22.12 1,430,300 +0.35(+1.61%)
Apr 04, 2006 21.55 21.80 21.52 21.77 738,500 +0.13(+0.60%)
Apr 03, 2006 21.57 21.80 21.55 21.64 1,148,700 +0.09(+0.42%)
Mar 31, 2006 21.70 21.76 21.43 21.55 1,356,000 -0.20(-0.92%)
Mar 30, 2006 21.41 21.76 21.30 21.75 1,376,900 +0.35(+1.64%)
Mar 29, 2006 21.32 21.53 21.29 21.40 1,010,600 +0.08(+0.38%)
Mar 28, 2006 21.36 21.45 21.25 21.32 1,021,700 +0.00(+0.00%)
Mar 27, 2006 21.44 21.50 21.27 21.32 1,057,200 -0.21(-0.98%)
Mar 24, 2006 21.65 21.85 21.43 21.53 2,226,900 -0.22(-1.01%)
Mar 23, 2006 21.83 21.90 21.65 21.75 612,000 -0.05(-0.23%)
Mar 22, 2006 21.82 21.92 21.67 21.80 957,500 -0.05(-0.23%)
Mar 21, 2006 21.90 21.95 21.82 21.85 795,600 -0.06(-0.27%)
Mar 20, 2006 21.87 22.01 21.82 21.91 769,400 -0.04(-0.18%)
Mar 17, 2006 22.32 22.32 21.89 21.95 1,082,500 +0.07(+0.32%)
Mar 16, 2006 21.90 22.11 21.76 21.88 1,064,900 +0.03(+0.14%)
Mar 15, 2006 21.79 21.93 21.76 21.85 1,414,500 +0.06(+0.28%)
Mar 14, 2006 21.66 21.85 21.62 21.79 1,812,400 +0.05(+0.23%)
Mar 13, 2006 21.88 21.97 21.71 21.74 1,028,500 -0.08(-0.37%)
Mar 10, 2006 21.86 21.99 21.81 21.82 1,045,000 -0.04(-0.18%)
Mar 09, 2006 21.70 21.99 21.52 21.86 1,578,600 -0.05(-0.23%)
Mar 08, 2006 22.10 22.16 21.85 21.91 3,467,500 -0.35(-1.57%)
Mar 07, 2006 22.31 22.57 22.11 22.26 6,226,000 +1.37(+6.56%)
Mar 06, 2006 21.08 21.12 20.78 20.89 643,700 -0.24(-1.14%)
Mar 03, 2006 20.90 21.18 20.54 21.13 2,252,900 +0.22(+1.05%)
Mar 02, 2006 21.14 21.15 20.69 20.91 1,439,600 -0.36(-1.69%)
Mar 01, 2006 20.96 21.33 20.86 21.27 1,737,300 +0.36(+1.72%)
Feb 28, 2006 21.39 21.38 20.82 20.91 1,571,600 -0.48(-2.24%)
Feb 27, 2006 21.38 21.62 21.36 21.39 576,000 +0.04(+0.19%)
Feb 24, 2006 21.45 21.55 21.25 21.35 753,900 -0.05(-0.23%)
Feb 23, 2006 21.44 21.65 21.38 21.40 716,100 -0.11(-0.51%)
Feb 22, 2006 21.33 21.61 21.32 21.51 1,935,700 +0.28(+1.32%)
Feb 21, 2006 21.63 21.65 21.12 21.23 1,237,600 -0.46(-2.12%)
Feb 17, 2006 21.70 21.75 21.56 21.69 1,440,900 +0.16(+0.74%)
Feb 16, 2006 21.58 21.70 21.33 21.53 829,700 -0.04(-0.19%)
Feb 15, 2006 21.42 21.71 21.36 21.57 814,400 +0.15(+0.70%)
Feb 14, 2006 21.27 21.45 21.10 21.42 1,284,200 +0.16(+0.75%)
Feb 13, 2006 21.44 21.53 21.23 21.26 772,000 -0.18(-0.84%)
Feb 10, 2006 21.37 21.54 21.25 21.44 938,300 +0.08(+0.37%)
Feb 09, 2006 21.25 21.71 21.19 21.36 1,729,200 -0.74(-3.35%)
Feb 08, 2006 22.23 22.24 22.00 22.10 723,500 -0.07(-0.32%)
Feb 07, 2006 22.39 22.40 22.15 22.17 616,800 -0.18(-0.81%)
Feb 06, 2006 23.95 22.67 22.28 22.35 1,105,600 +0.09(+0.40%)
Feb 03, 2006 22.25 22.44 22.14 22.26 902,000 -0.02(-0.09%)
Feb 02, 2006 22.35 22.62 22.27 22.28 964,600 -0.06(-0.27%)
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.