AutoNation (NY: AN )

76.23 USD +1.21 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.60 16.61 16.27 16.38 1,117,100 -0.32(-1.92%)
Jan 29, 2004 16.77 16.82 16.50 16.70 866,900 -0.05(-0.30%)
Jan 28, 2004 16.95 17.13 16.71 16.75 1,353,100 -0.30(-1.76%)
Jan 27, 2004 17.00 17.20 16.50 17.05 3,080,300 -0.71(-4.00%)
Jan 26, 2004 17.65 17.83 17.58 17.76 537,100 +0.07(+0.40%)
Jan 23, 2004 17.66 17.69 17.47 17.69 546,400 +0.03(+0.17%)
Jan 22, 2004 17.75 17.83 17.62 17.66 548,200 -0.08(-0.45%)
Jan 21, 2004 17.77 17.85 17.57 17.74 627,700 -0.02(-0.11%)
Jan 20, 2004 17.85 17.90 17.49 17.76 707,100 -0.09(-0.50%)
Jan 16, 2004 17.74 17.94 17.60 17.85 1,004,400 +0.18(+1.02%)
Jan 15, 2004 17.80 17.85 17.55 17.67 425,500 -0.08(-0.45%)
Jan 14, 2004 17.71 17.89 17.64 17.75 401,900 +0.03(+0.17%)
Jan 13, 2004 17.78 17.83 17.53 17.72 517,600 -0.02(-0.11%)
Jan 12, 2004 17.85 17.92 17.61 17.74 794,600 -0.13(-0.73%)
Jan 09, 2004 18.02 18.07 17.83 17.87 551,500 -0.26(-1.43%)
Jan 08, 2004 18.08 18.20 18.08 18.13 359,700 +0.07(+0.39%)
Jan 07, 2004 17.85 18.25 17.78 18.06 726,000 +0.09(+0.50%)
Jan 06, 2004 18.03 18.07 17.89 17.97 606,100 -0.06(-0.33%)
Jan 05, 2004 17.95 18.13 17.80 18.03 856,500 +0.03(+0.17%)
Jan 02, 2004 18.30 18.37 17.85 18.00 567,000 -0.37(-2.01%)
Dec 31, 2003 18.50 18.50 18.24 18.37 730,400 -0.03(-0.16%)
Dec 30, 2003 18.20 18.42 18.16 18.40 793,800 +0.16(+0.88%)
Dec 29, 2003 18.08 18.30 18.08 18.24 736,000 +0.16(+0.88%)
Dec 26, 2003 18.15 18.15 18.08 18.08 468,200 -0.07(-0.39%)
Dec 24, 2003 18.34 18.34 18.06 18.15 637,100 -0.17(-0.93%)
Dec 23, 2003 18.15 18.42 18.14 18.32 956,800 +0.32(+1.78%)
Dec 22, 2003 18.10 18.17 18.01 18.00 957,700 -0.10(-0.55%)
Dec 19, 2003 18.15 18.15 17.94 18.10 1,080,500 -0.03(-0.17%)
Dec 18, 2003 17.98 18.22 17.95 18.13 1,617,800 +0.29(+1.63%)
Dec 17, 2003 17.61 17.91 17.61 17.84 1,215,700 +0.21(+1.19%)
Dec 16, 2003 17.50 17.62 17.49 17.63 1,147,100 +0.08(+0.46%)
Dec 15, 2003 17.59 17.66 17.49 17.55 1,058,200 +0.02(+0.11%)
Dec 12, 2003 17.50 17.56 17.35 17.53 949,100 +0.03(+0.17%)
Dec 11, 2003 17.35 17.56 17.31 17.50 911,300 +0.15(+0.86%)
Dec 10, 2003 17.36 17.36 17.21 17.35 1,146,600 +0.03(+0.17%)
Dec 09, 2003 17.53 17.53 17.30 17.32 1,023,900 -0.09(-0.52%)
Dec 08, 2003 17.27 17.42 17.20 17.41 957,800 +0.09(+0.52%)
Dec 05, 2003 17.37 17.44 17.27 17.32 509,300 -0.08(-0.46%)
Dec 04, 2003 17.43 17.50 17.30 17.40 1,634,100 +0.00(+0.00%)
Dec 03, 2003 17.45 17.48 17.36 17.40 1,835,400 +0.11(+0.64%)
Dec 02, 2003 17.63 17.63 17.17 17.29 1,824,000 -0.32(-1.82%)
Dec 01, 2003 17.58 17.71 17.55 17.61 1,290,800 +0.03(+0.17%)
Nov 28, 2003 17.60 17.73 17.58 17.58 639,300 +0.00(+0.00%)
Nov 26, 2003 17.68 17.69 17.50 17.58 1,042,400 +0.02(+0.11%)
Nov 25, 2003 17.59 17.68 17.49 17.56 1,239,300 -0.01(-0.06%)
Nov 24, 2003 17.55 17.75 17.50 17.57 1,167,600 +0.09(+0.51%)
Nov 21, 2003 17.36 17.51 17.38 17.48 1,032,600 +0.12(+0.69%)
Nov 20, 2003 17.41 17.52 17.27 17.36 1,312,200 -0.14(-0.80%)
Nov 19, 2003 17.52 17.56 17.42 17.50 902,300 -0.03(-0.17%)
Nov 18, 2003 17.73 17.77 17.46 17.53 951,600 -0.22(-1.24%)
Nov 17, 2003 17.66 17.96 17.52 17.75 975,100 -0.21(-1.17%)
Nov 14, 2003 18.00 18.05 17.83 17.96 563,500 -0.04(-0.22%)
Nov 13, 2003 18.22 18.22 17.87 18.00 1,240,500 -0.20(-1.10%)
Nov 12, 2003 18.22 18.35 18.15 18.20 799,500 -0.03(-0.16%)
Nov 11, 2003 18.30 18.37 18.14 18.23 601,700 -0.15(-0.82%)
Nov 10, 2003 18.50 18.50 18.31 18.38 520,200 -0.15(-0.81%)
Nov 07, 2003 18.55 18.62 18.44 18.53 788,900 +0.07(+0.38%)
Nov 06, 2003 18.41 18.48 18.25 18.46 1,071,400 +0.05(+0.27%)
Nov 05, 2003 18.65 18.65 18.25 18.41 1,126,100 -0.29(-1.55%)
Nov 04, 2003 18.70 18.89 18.70 18.70 1,136,100 -0.02(-0.11%)
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.