Indicators

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.18	34.32	33.75	33.91	809,276	-0.21(-0.62%)
Apr 28, 2011	33.20	34.51	33.20	34.12	925,893	+0.76(+2.28%)
Apr 27, 2011	33.30	33.47	32.98	33.36	998,742	+0.35(+1.06%)
Apr 26, 2011	34.00	34.22	32.87	33.01	2,009,578	-1.50(-4.35%)
Apr 25, 2011	33.91	34.56	33.66	34.51	1,157,851	+0.46(+1.35%)
Apr 21, 2011	33.74	34.05	33.37	34.05	823,801	+0.56(+1.67%)
Apr 20, 2011	33.17	33.55	32.87	33.49	1,657,692	+0.72(+2.20%)
Apr 19, 2011	32.71	33.03	32.48	32.77	739,830	+0.08(+0.24%)
Apr 18, 2011	32.46	32.87	32.22	32.69	778,362	-0.26(-0.79%)
Apr 15, 2011	32.38	33.00	32.24	32.95	1,040,355	+0.59(+1.82%)
Apr 14, 2011	32.24	32.76	31.94	32.36	1,753,576	-0.64(-1.94%)
Apr 13, 2011	33.22	33.30	32.51	33.00	1,028,674	-0.02(-0.06%)
Apr 12, 2011	33.71	33.96	32.71	33.02	1,378,804	-0.93(-2.74%)
Apr 11, 2011	34.86	34.96	33.88	33.95	715,216	-0.90(-2.58%)
Apr 08, 2011	35.88	35.93	34.61	34.85	580,827	-0.91(-2.54%)
Apr 07, 2011	35.14	35.77	34.75	35.76	905,546	+0.54(+1.53%)
Apr 06, 2011	35.03	35.37	34.62	35.22	527,479	+0.40(+1.15%)
Apr 05, 2011	34.51	35.18	34.40	34.82	861,443	+0.23(+0.66%)
Apr 04, 2011	35.65	36.21	34.55	34.59	1,040,288	-1.03(-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.