AutoNation (NY: AN )

73.70 USD -0.47 (-0.63%)
Streaming Delayed Price Updated: 7:00 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 23.59 23.67 23.20 23.59 1,187,513 +0.34(+1.45%)
Sep 30, 2010 23.25 23.38 22.87 23.25 1,165,994 +0.17(+0.75%)
Sep 29, 2010 23.17 23.43 23.00 23.08 1,045,367 -0.14(-0.60%)
Sep 28, 2010 23.26 23.29 22.74 23.22 1,044,494 -0.01(-0.04%)
Sep 27, 2010 23.75 23.75 23.20 23.23 887,942 -0.47(-1.98%)
Sep 24, 2010 23.47 23.76 23.31 23.70 1,223,547 +0.70(+3.04%)
Sep 23, 2010 22.86 23.34 22.81 23.00 1,302,199 -0.12(-0.52%)
Sep 22, 2010 23.12 23.55 22.83 23.12 1,211,487 -0.14(-0.60%)
Sep 21, 2010 23.72 23.72 23.10 23.26 1,317,679 -0.43(-1.82%)
Sep 20, 2010 23.47 23.79 23.34 23.69 970,376 +0.35(+1.50%)
Sep 17, 2010 23.34 23.52 22.87 23.34 2,625,548 -0.23(-0.98%)
Sep 15, 2010 23.48 23.60 23.13 23.57 772,633 +0.03(+0.13%)
Sep 14, 2010 23.48 24.00 23.37 23.54 1,082,845 +0.04(+0.17%)
Sep 13, 2010 23.65 23.78 23.33 23.50 735,267 +0.15(+0.64%)
Sep 10, 2010 23.47 23.85 23.28 23.35 742,509 -0.10(-0.43%)
Sep 09, 2010 24.21 24.42 23.35 23.45 736,714 -0.45(-1.88%)
Sep 08, 2010 23.92 24.14 23.74 23.90 1,088,331 -0.02(-0.08%)
Sep 07, 2010 24.46 24.51 23.72 23.92 1,309,875 -0.62(-2.53%)
Sep 03, 2010 24.06 24.75 24.06 24.54 1,338,658 +0.66(+2.76%)
Sep 02, 2010 23.39 24.26 23.39 23.88 1,517,529 +0.67(+2.89%)
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.