AutoNation (NY: AN )

73.40 USD -2.93 (-3.84%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.40 12.42 12.31 12.34 363,500 -0.09(-0.72%)
Nov 27, 2002 12.05 12.46 12.05 12.43 838,200 +0.48(+4.02%)
Nov 26, 2002 12.10 12.20 11.94 11.95 862,300 -0.30(-2.45%)
Nov 25, 2002 11.88 12.35 11.88 12.25 1,426,200 +0.60(+5.15%)
Nov 22, 2002 11.62 11.98 11.58 11.65 670,900 -0.07(-0.60%)
Nov 21, 2002 11.40 11.83 11.40 11.72 1,051,000 +0.33(+2.90%)
Nov 20, 2002 10.95 11.50 10.95 11.39 1,003,100 +0.44(+4.02%)
Nov 19, 2002 11.01 11.07 10.90 10.95 480,000 -0.12(-1.08%)
Nov 18, 2002 11.24 11.35 11.06 11.07 1,476,000 -0.07(-0.63%)
Nov 15, 2002 11.10 11.18 11.01 11.14 548,800 +0.04(+0.36%)
Nov 14, 2002 10.69 11.11 10.69 11.10 2,103,000 +0.67(+6.42%)
Nov 13, 2002 10.00 10.45 9.930 10.43 1,682,300 +0.43(+4.30%)
Nov 12, 2002 9.800 10.20 9.760 10.00 2,981,300 +0.20(+2.04%)
Nov 11, 2002 10.20 10.20 9.720 9.800 2,234,600 -0.40(-3.92%)
Nov 08, 2002 10.60 10.64 10.20 10.20 1,506,300 -0.30(-2.86%)
Nov 07, 2002 10.95 10.95 10.39 10.50 1,635,300 -0.55(-4.98%)
Nov 06, 2002 10.82 11.08 10.60 11.05 1,308,600 +0.50(+4.74%)
Nov 05, 2002 10.55 10.75 10.50 10.55 1,478,800 +0.04(+0.38%)
Nov 04, 2002 10.80 10.85 10.10 10.51 1,270,700 -0.07(-0.66%)
Nov 01, 2002 10.53 10.68 10.35 10.58 1,412,000 -0.03(-0.28%)
Oct 31, 2002 10.27 10.65 10.27 10.61 1,171,100 +0.44(+4.33%)
Oct 30, 2002 10.18 10.36 10.10 10.17 1,374,900 +0.02(+0.20%)
Oct 29, 2002 9.090 10.15 9.090 10.15 3,005,700 +1.07(+11.78%)
Oct 28, 2002 10.45 10.70 9.080 9.080 2,569,300 -1.34(-12.86%)
Oct 25, 2002 10.55 10.65 10.00 10.42 1,911,900 -0.08(-0.76%)
Oct 24, 2002 11.05 11.40 10.46 10.50 1,065,600 -0.35(-3.23%)
Oct 23, 2002 10.50 10.90 10.45 10.85 890,100 +0.44(+4.23%)
Oct 22, 2002 10.92 10.93 10.27 10.41 1,067,600 -0.61(-5.54%)
Oct 21, 2002 10.49 11.14 10.27 11.02 1,129,500 +0.53(+5.05%)
Oct 18, 2002 11.05 11.05 10.34 10.49 1,163,600 -0.36(-3.32%)
Oct 17, 2002 11.10 11.10 10.82 10.85 409,300 +0.16(+1.50%)
Oct 16, 2002 11.05 11.06 10.62 10.69 672,900 -0.36(-3.26%)
Oct 15, 2002 10.60 11.25 10.60 11.05 743,000 +0.84(+8.23%)
Oct 14, 2002 10.51 10.60 10.10 10.21 694,100 -0.40(-3.77%)
Oct 11, 2002 10.05 10.81 10.05 10.61 760,000 +0.61(+6.10%)
Oct 10, 2002 9.550 10.00 9.430 10.00 1,147,700 +0.40(+4.17%)
Oct 09, 2002 9.350 9.650 9.110 9.600 1,929,300 +0.20(+2.13%)
Oct 08, 2002 9.650 9.800 9.050 9.400 1,272,100 -0.10(-1.05%)
Oct 07, 2002 10.68 10.72 9.380 9.500 1,766,000 -1.22(-11.38%)
Oct 04, 2002 11.10 11.14 10.44 10.72 2,430,300 -0.31(-2.81%)
Oct 03, 2002 11.40 11.55 10.90 11.03 1,064,100 -0.46(-4.00%)
Oct 02, 2002 11.61 11.89 11.47 11.49 760,400 -0.11(-0.95%)
Oct 01, 2002 11.56 11.80 11.22 11.60 1,263,200 +0.08(+0.69%)
Sep 30, 2002 11.94 11.95 11.33 11.52 1,049,700 -0.45(-3.76%)
Sep 27, 2002 12.37 12.37 11.96 11.97 1,100,200 -0.40(-3.23%)
Sep 26, 2002 11.98 12.47 11.98 12.37 1,520,900 +0.49(+4.12%)
Sep 25, 2002 11.68 11.99 11.60 11.88 960,900 +0.23(+1.97%)
Sep 24, 2002 11.62 11.76 11.48 11.65 923,800 +0.03(+0.26%)
Sep 23, 2002 11.92 11.99 11.50 11.62 1,707,200 -0.30(-2.52%)
Sep 20, 2002 11.81 12.10 11.75 11.92 100,000 +0.01(+0.08%)
Sep 19, 2002 12.18 12.19 11.77 11.91 463,100 -0.36(-2.93%)
Sep 18, 2002 12.40 12.40 11.95 12.27 646,000 -0.21(-1.68%)
Sep 17, 2002 12.98 13.05 12.46 12.48 350,500 -0.47(-3.63%)
Sep 16, 2002 12.80 13.04 12.65 12.95 439,900 +0.39(+3.11%)
Sep 13, 2002 12.80 12.80 12.23 12.56 1,328,000 -0.29(-2.26%)
Sep 12, 2002 12.80 12.90 12.50 12.85 1,448,600 +0.03(+0.23%)
Sep 11, 2002 13.00 13.15 12.75 12.82 1,315,600 -0.13(-1.00%)
Sep 10, 2002 12.90 13.00 12.81 12.95 765,300 +0.05(+0.39%)
Sep 09, 2002 13.15 13.18 12.84 12.90 1,139,100 -0.20(-1.53%)
Sep 06, 2002 13.20 13.35 13.07 13.10 1,859,200 +0.19(+1.47%)
Sep 05, 2002 13.25 13.25 12.77 12.91 40,000 -0.40(-3.01%)
Sep 04, 2002 12.95 13.40 12.67 13.31 545,900 +0.32(+2.46%)
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.