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 (%)
Dec 31, 2010 28.42 28.42 28.06 28.20 664,948 -0.26(-0.91%)
Dec 30, 2010 28.33 28.50 28.08 28.46 600,139 +0.08(+0.28%)
Dec 29, 2010 28.02 28.48 28.00 28.38 384,877 +0.36(+1.28%)
Dec 28, 2010 28.08 28.24 27.89 28.02 350,050 -0.05(-0.18%)
Dec 27, 2010 28.07 28.20 27.74 28.07 536,444 -0.03(-0.11%)
Dec 23, 2010 27.99 28.34 27.97 28.10 439,505 +0.10(+0.36%)
Dec 22, 2010 27.73 28.18 27.73 28.00 1,216,691 +0.36(+1.30%)
Dec 21, 2010 27.50 27.81 27.28 27.64 1,014,173 +0.23(+0.84%)
Dec 20, 2010 27.40 27.47 27.09 27.41 592,999 +0.23(+0.85%)
Dec 17, 2010 27.21 27.36 26.94 27.18 1,522,586 -0.23(-0.84%)
Dec 16, 2010 27.06 27.49 27.02 27.41 1,001,920 +0.41(+1.52%)
Dec 15, 2010 26.92 27.14 26.83 27.00 986,753 +0.07(+0.26%)
Dec 14, 2010 26.65 27.16 26.65 26.93 2,489,936 +0.27(+1.01%)
Dec 13, 2010 26.65 26.96 26.45 26.66 1,546,315 +0.16(+0.60%)
Dec 10, 2010 26.39 26.56 26.11 26.50 869,946 +0.16(+0.61%)
Dec 09, 2010 26.39 26.54 26.10 26.34 998,763 +0.07(+0.27%)
Dec 08, 2010 26.31 26.53 26.05 26.27 911,164 -0.05(-0.19%)
Dec 07, 2010 26.93 27.00 26.29 26.32 1,330,210 -0.34(-1.28%)
Dec 06, 2010 26.87 26.88 26.53 26.66 907,573 -0.23(-0.86%)
Dec 03, 2010 26.76 26.95 26.37 26.89 827,461 -0.02(-0.07%)
Dec 02, 2010 26.68 27.04 26.51 26.91 978,720 +0.42(+1.59%)
Dec 01, 2010 26.55 26.74 26.33 26.49 915,459 +0.36(+1.38%)
Nov 30, 2010 25.67 26.52 25.60 26.13 3,328,300 +0.10(+0.38%)
Nov 29, 2010 25.85 26.22 25.43 26.03 1,080,044 -0.01(-0.04%)
Nov 26, 2010 26.08 26.43 26.02 26.04 577,882 -0.29(-1.10%)
Nov 24, 2010 26.15 26.33 26.33 26.33 922,103 +0.35(+1.35%)
Nov 23, 2010 25.79 26.13 25.62 25.98 731,763 -0.08(-0.31%)
Nov 22, 2010 25.95 26.49 25.85 26.06 638,747 -0.07(-0.27%)
Nov 19, 2010 25.86 26.13 25.65 26.13 579,447 +0.24(+0.93%)
Nov 18, 2010 26.25 26.49 25.84 25.89 909,199 -0.07(-0.27%)
Nov 17, 2010 25.79 26.09 25.77 25.96 996,057 +0.22(+0.85%)
Nov 16, 2010 26.12 26.62 25.69 25.74 1,057,549 -0.62(-2.35%)
Nov 15, 2010 26.58 26.90 26.33 26.36 750,629 -0.04(-0.15%)
Nov 12, 2010 26.46 26.77 26.37 26.40 1,025,985 -0.23(-0.86%)
Nov 11, 2010 26.64 26.76 26.23 26.63 794,524 -0.21(-0.78%)
Nov 10, 2010 26.26 26.92 26.09 26.84 835,906 +0.56(+2.13%)
Nov 09, 2010 26.57 27.00 26.15 26.28 909,108 -0.26(-0.98%)
Nov 08, 2010 26.32 26.71 26.06 26.54 803,590 +0.16(+0.61%)
Nov 05, 2010 25.75 26.86 25.73 26.38 1,700,280 +0.69(+2.69%)
Nov 04, 2010 25.00 25.70 24.85 25.69 1,534,279 +0.72(+2.88%)
Nov 03, 2010 23.96 24.98 23.96 24.97 2,290,648 +1.17(+4.92%)
Nov 02, 2010 23.74 23.94 23.13 23.80 1,704,944 +0.28(+1.19%)
Nov 01, 2010 23.39 23.83 23.21 23.52 1,519,534 +0.30(+1.29%)
Oct 29, 2010 22.63 23.31 22.28 23.22 1,774,834 +0.27(+1.18%)
Oct 28, 2010 23.76 24.16 22.93 22.95 3,288,601 -1.85(-7.46%)
Oct 27, 2010 24.45 24.88 24.23 24.80 1,716,443 +0.60(+2.48%)
Oct 25, 2010 24.02 24.34 23.98 24.20 768,349 +0.38(+1.60%)
Oct 22, 2010 23.79 23.93 23.53 23.82 419,747 +0.10(+0.42%)
Oct 21, 2010 23.97 24.29 23.53 23.72 692,548 -0.12(-0.50%)
Oct 20, 2010 23.54 23.95 23.49 23.84 653,532 +0.33(+1.40%)
Oct 19, 2010 23.56 23.93 23.29 23.51 1,229,281 -0.38(-1.59%)
Oct 18, 2010 23.78 24.01 23.29 23.89 1,248,675 +0.15(+0.63%)
Oct 15, 2010 23.53 24.25 23.22 23.74 1,695,300 +0.37(+1.58%)
Oct 14, 2010 23.08 23.37 22.85 23.37 1,513,571 +0.30(+1.30%)
Oct 13, 2010 22.97 23.08 22.42 23.07 2,362,864 +0.21(+0.92%)
Oct 12, 2010 22.70 22.97 22.22 22.86 1,652,186 -0.08(-0.35%)
Oct 11, 2010 23.25 23.36 22.91 22.94 1,061,978 -0.33(-1.42%)
Oct 08, 2010 23.27 23.68 23.19 23.27 1,466,981 -0.08(-0.34%)
Oct 07, 2010 23.25 23.45 22.90 23.35 819,486 +0.15(+0.65%)
Oct 06, 2010 23.69 23.69 23.04 23.20 1,083,176 -0.39(-1.65%)
Oct 05, 2010 23.76 24.06 23.49 23.59 1,244,943 +0.08(+0.34%)
Oct 04, 2010 23.60 24.03 23.23 23.51 1,235,323 -0.08(-0.34%)
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.