AutoNation (NY: AN )

74.62 USD -2.07 (-2.70%)
Streaming Delayed Price Updated: 11:31 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.000 8.670 7.960 8.540 1,484,576 +0.34(+4.15%)
Nov 26, 2008 7.650 8.320 7.570 8.200 3,527,273 +0.45(+5.81%)
Nov 25, 2008 7.770 8.400 7.370 7.750 4,524,357 +0.19(+2.51%)
Nov 24, 2008 6.600 7.780 6.340 7.560 2,778,923 +1.11(+17.21%)
Nov 21, 2008 6.420 6.700 6.070 6.450 3,785,727 +0.20(+3.20%)
Nov 20, 2008 6.050 6.980 5.800 6.250 8,064,103 +0.08(+1.30%)
Nov 19, 2008 6.140 6.690 5.960 6.170 3,151,423 +0.03(+0.49%)
Nov 18, 2008 6.270 6.630 6.020 6.140 3,673,846 -0.02(-0.32%)
Nov 17, 2008 6.250 6.500 6.020 6.160 3,044,172 -0.19(-2.99%)
Nov 14, 2008 7.050 8.130 6.100 6.350 0 -0.93(-12.77%)
Nov 13, 2008 6.000 7.280 5.760 7.280 3,229,045 +1.32(+22.15%)
Nov 12, 2008 6.130 6.200 5.790 5.960 2,426,631 -0.17(-2.77%)
Nov 11, 2008 6.000 6.450 5.720 6.130 2,813,740 -0.02(-0.33%)
Nov 10, 2008 6.540 6.930 6.090 6.150 1,405,604 -0.40(-6.11%)
Nov 07, 2008 6.030 7.880 5.930 6.550 0 +0.78(+13.52%)
Nov 06, 2008 5.880 6.220 5.370 5.770 3,020,037 -0.32(-5.25%)
Nov 05, 2008 6.800 6.870 5.840 6.090 2,012,403 -0.88(-12.63%)
Nov 04, 2008 6.880 6.970 6.460 6.970 1,696,780 +0.47(+7.23%)
Nov 03, 2008 6.920 6.920 6.470 6.500 1,770,998 -0.37(-5.39%)
Oct 31, 2008 6.580 7.330 6.250 6.870 3,657,481 +0.35(+5.37%)
Oct 30, 2008 6.090 6.600 6.030 6.520 2,728,510 +0.66(+11.26%)
Oct 29, 2008 5.180 6.680 5.130 5.860 4,172,066 +0.81(+16.04%)
Oct 28, 2008 4.320 5.050 4.250 5.050 2,724,496 +0.84(+19.95%)
Oct 27, 2008 4.470 4.500 4.180 4.210 1,757,520 -0.22(-4.97%)
Oct 24, 2008 4.750 4.860 3.970 4.430 4,807,890 -0.72(-13.98%)
Oct 23, 2008 6.140 6.140 4.930 5.150 3,775,713 -0.81(-13.59%)
Oct 22, 2008 6.950 6.950 5.600 5.960 3,607,078 -1.00(-14.37%)
Oct 21, 2008 7.300 7.370 6.930 6.960 4,221,821 -0.54(-7.20%)
Oct 20, 2008 7.470 7.620 6.710 7.500 3,403,511 +0.16(+2.18%)
Oct 17, 2008 6.700 7.520 6.500 7.340 0 +0.39(+5.61%)
Oct 16, 2008 6.950 7.150 6.510 6.950 2,155,812 +0.04(+0.58%)
Oct 15, 2008 7.420 7.420 6.850 6.910 3,025,194 -0.76(-9.91%)
Oct 14, 2008 8.390 8.390 7.210 7.670 2,882,563 -0.23(-2.91%)
Oct 13, 2008 8.290 9.270 7.610 7.900 3,495,896 -0.20(-2.47%)
Oct 10, 2008 7.970 9.360 7.030 8.100 0 -0.45(-5.26%)
Oct 09, 2008 10.01 10.08 8.500 8.550 4,565,778 -1.47(-14.67%)
Oct 08, 2008 10.00 10.60 9.930 10.02 1,966,770 -0.23(-2.24%)
Oct 07, 2008 10.69 10.75 10.09 10.25 2,172,969 -0.21(-2.01%)
Oct 06, 2008 10.42 11.15 10.18 10.46 2,181,325 -0.47(-4.30%)
Oct 03, 2008 11.00 11.20 10.30 10.93 0 +0.23(+2.15%)
Oct 02, 2008 11.38 11.54 10.18 10.70 1,169,593 -0.79(-6.88%)
Oct 01, 2008 11.40 11.70 11.09 11.49 1,713,109 +0.25(+2.22%)
Sep 30, 2008 11.08 12.12 11.00 11.24 1,617,582 +0.49(+4.56%)
Sep 29, 2008 12.95 14.40 10.75 10.75 2,001,953 -2.08(-16.21%)
Sep 26, 2008 13.00 13.25 12.55 12.83 0 -0.21(-1.61%)
Sep 25, 2008 12.70 13.34 12.62 13.04 2,188,701 +0.34(+2.68%)
Sep 24, 2008 12.83 13.12 12.46 12.70 2,302,494 +0.09(+0.71%)
Sep 23, 2008 12.31 13.09 12.31 12.61 2,900,128 +0.30(+2.44%)
Sep 22, 2008 13.23 13.24 12.22 12.31 2,820,056 -1.01(-7.58%)
Sep 19, 2008 13.20 19.59 13.00 13.32 0 -0.02(-0.15%)
Sep 18, 2008 12.00 13.43 11.77 13.34 4,893,300 +1.60(+13.63%)
Sep 17, 2008 12.47 12.77 11.47 11.74 4,068,214 -0.97(-7.63%)
Sep 16, 2008 12.18 12.77 11.91 12.71 3,561,151 +0.46(+3.76%)
Sep 15, 2008 11.81 12.71 11.76 12.25 2,725,833 -0.15(-1.21%)
Sep 12, 2008 12.58 12.81 12.25 12.40 0 -0.33(-2.59%)
Sep 11, 2008 12.37 12.74 12.00 12.73 3,973,369 +0.11(+0.87%)
Sep 10, 2008 13.14 13.33 12.16 12.62 4,002,985 -0.47(-3.59%)
Sep 09, 2008 13.41 13.94 12.97 13.09 4,743,300 -0.24(-1.80%)
Sep 08, 2008 12.43 13.36 12.43 13.33 5,144,882 +1.05(+8.55%)
Sep 05, 2008 11.92 12.31 11.42 12.28 0 +0.14(+1.15%)
Sep 04, 2008 12.58 12.58 12.00 12.14 4,522,365 -0.50(-3.96%)
Sep 03, 2008 12.11 12.88 11.86 12.64 6,242,205 +0.62(+5.16%)
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.