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 (%)
Jul 31, 2006 19.95 20.10 19.68 19.70 1,255,000 -0.38(-1.89%)
Jul 28, 2006 19.86 20.20 19.84 20.08 766,900 +0.23(+1.16%)
Jul 27, 2006 20.25 20.60 19.70 19.85 1,704,000 -0.61(-2.98%)
Jul 26, 2006 20.80 20.80 20.46 20.46 1,110,100 -0.32(-1.54%)
Jul 25, 2006 20.62 20.98 20.46 20.78 889,900 +0.18(+0.87%)
Jul 24, 2006 20.10 20.65 20.10 20.60 1,387,700 +0.61(+3.05%)
Jul 21, 2006 20.41 20.42 19.89 19.99 1,061,500 -0.42(-2.06%)
Jul 20, 2006 20.56 20.78 20.38 20.41 1,018,600 -0.16(-0.78%)
Jul 19, 2006 20.05 20.62 20.05 20.57 1,195,500 +0.55(+2.75%)
Jul 18, 2006 20.20 20.26 19.82 20.02 1,225,800 -0.18(-0.89%)
Jul 17, 2006 20.22 20.42 20.03 20.20 874,400 -0.01(-0.05%)
Jul 14, 2006 20.43 20.46 20.15 20.21 929,700 -0.20(-0.98%)
Jul 13, 2006 20.34 20.52 20.09 20.41 894,900 +0.08(+0.39%)
Jul 12, 2006 20.46 20.57 20.26 20.33 679,600 -0.08(-0.39%)
Jul 11, 2006 20.85 20.86 19.94 20.41 2,076,900 -0.47(-2.25%)
Jul 10, 2006 20.91 20.98 20.79 20.88 570,600 -0.03(-0.14%)
Jul 07, 2006 21.18 21.26 20.91 20.91 444,400 -0.27(-1.27%)
Jul 06, 2006 21.09 21.33 21.09 21.18 524,200 +0.05(+0.24%)
Jul 05, 2006 21.62 21.63 20.98 21.13 1,300,100 -0.55(-2.54%)
Jul 03, 2006 21.48 21.68 21.46 21.68 374,600 +0.24(+1.12%)
Jun 30, 2006 21.18 21.49 21.18 21.44 1,657,100 +0.32(+1.52%)
Jun 29, 2006 21.25 21.30 20.85 21.12 1,679,200 -0.10(-0.47%)
Jun 28, 2006 21.13 21.24 21.02 21.22 662,400 +0.07(+0.33%)
Jun 27, 2006 21.18 21.65 21.07 21.15 1,646,300 -0.02(-0.09%)
Jun 26, 2006 20.87 21.25 20.87 21.17 969,600 +0.29(+1.39%)
Jun 23, 2006 20.87 21.14 20.67 20.88 715,700 +0.01(+0.05%)
Jun 22, 2006 20.97 20.97 20.71 20.87 577,900 -0.10(-0.48%)
Jun 21, 2006 20.67 21.08 20.58 20.97 962,500 +0.37(+1.80%)
Jun 20, 2006 20.80 20.90 20.56 20.60 990,700 -0.22(-1.06%)
Jun 19, 2006 21.05 21.17 20.69 20.82 909,300 -0.08(-0.38%)
Jun 16, 2006 21.12 21.12 20.82 20.90 1,312,400 -0.17(-0.81%)
Jun 15, 2006 20.99 21.07 20.87 21.07 1,211,700 +0.11(+0.52%)
Jun 14, 2006 20.86 21.04 20.77 20.96 986,200 +0.09(+0.43%)
Jun 13, 2006 20.84 21.06 20.64 20.87 1,756,900 +0.04(+0.19%)
Jun 12, 2006 21.03 21.12 20.83 20.83 629,200 -0.17(-0.81%)
Jun 09, 2006 20.96 21.20 20.93 21.00 673,700 +0.01(+0.05%)
Jun 08, 2006 21.19 21.20 20.82 20.99 1,237,700 -0.25(-1.18%)
Jun 07, 2006 21.17 21.58 21.15 21.24 1,736,200 +0.09(+0.43%)
Jun 06, 2006 21.04 21.19 20.82 21.15 1,400,000 +0.18(+0.86%)
Jun 05, 2006 21.44 21.50 20.94 20.97 1,312,300 -0.47(-2.19%)
Jun 02, 2006 21.73 21.80 21.15 21.44 2,148,800 -0.33(-1.52%)
Jun 01, 2006 21.69 21.98 21.60 21.77 1,468,700 +0.08(+0.37%)
May 31, 2006 21.56 21.93 21.56 21.69 1,498,900 +0.15(+0.70%)
May 30, 2006 21.72 21.80 21.39 21.54 962,700 -0.20(-0.92%)
May 26, 2006 21.90 21.90 21.71 21.74 841,100 -0.14(-0.64%)
May 25, 2006 21.52 21.88 21.51 21.88 905,400 +0.40(+1.86%)
May 24, 2006 21.58 21.72 21.26 21.48 792,100 -0.12(-0.56%)
May 23, 2006 21.79 21.87 21.57 21.60 1,035,800 -0.14(-0.64%)
May 22, 2006 21.74 21.89 21.58 21.74 1,833,500 +0.01(+0.05%)
May 19, 2006 22.07 22.07 21.68 21.73 1,581,500 -0.33(-1.50%)
May 18, 2006 22.18 22.19 21.91 22.06 1,601,700 -0.15(-0.68%)
May 17, 2006 22.39 22.55 22.18 22.21 1,034,100 -0.31(-1.38%)
May 16, 2006 22.50 22.71 22.35 22.52 1,745,500 +0.00(+0.00%)
May 15, 2006 22.51 22.69 22.35 22.52 750,200 -0.02(-0.09%)
May 12, 2006 22.56 22.59 22.41 22.54 1,151,100 -0.05(-0.22%)
May 11, 2006 22.87 22.88 22.59 22.59 1,267,900 -0.23(-1.01%)
May 10, 2006 22.82 22.90 22.75 22.82 2,239,000 +0.00(+0.00%)
May 09, 2006 22.84 22.94 22.76 22.82 1,883,000 +0.02(+0.09%)
May 08, 2006 22.69 22.83 22.55 22.80 3,092,000 +0.14(+0.62%)
May 05, 2006 22.63 22.83 22.49 22.66 1,547,000 +0.06(+0.27%)
May 04, 2006 22.41 22.67 22.40 22.60 2,067,100 +0.23(+1.03%)
May 03, 2006 22.40 22.60 22.35 22.37 2,274,600 -0.03(-0.13%)
May 02, 2006 22.52 22.58 22.37 22.40 1,353,600 +0.00(+0.00%)
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.