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 30, 2012	34.58	34.97	34.19	34.58	731,994	+0.07(+0.20%)
Apr 27, 2012	34.37	34.60	33.84	34.51	763,618	+0.13(+0.38%)
Apr 26, 2012	33.42	34.63	33.33	34.38	1,506,823	+1.15(+3.46%)
Apr 25, 2012	34.40	34.54	31.57	33.23	2,619,543	-0.35(-1.04%)
Apr 24, 2012	33.60	33.98	33.27	33.58	1,093,812	-0.02(-0.06%)
Apr 23, 2012	33.50	33.78	33.13	33.60	1,146,767	-0.14(-0.41%)
Apr 20, 2012	33.47	34.03	33.23	33.74	995,602	+0.36(+1.08%)
Apr 19, 2012	33.75	33.89	33.15	33.38	585,189	-0.37(-1.10%)
Apr 18, 2012	33.85	33.99	33.66	33.75	595,964	-0.22(-0.65%)
Apr 17, 2012	33.75	34.19	33.58	33.97	668,050	+0.77(+2.32%)
Apr 16, 2012	33.24	33.51	32.78	33.20	946,933	+0.23(+0.70%)
Apr 13, 2012	33.18	33.31	32.84	32.97	509,072	-0.37(-1.11%)
Apr 12, 2012	33.27	33.49	33.00	33.34	682,311	+0.12(+0.36%)
Apr 11, 2012	32.81	33.22	32.81	33.22	703,033	+0.68(+2.09%)
Apr 10, 2012	33.56	33.77	32.52	32.54	1,136,209	-1.15(-3.41%)
Apr 09, 2012	33.81	33.98	33.47	33.69	1,064,651	-0.52(-1.52%)
Apr 05, 2012	34.47	34.88	34.20	34.21	624,900	-0.34(-0.98%)
Apr 04, 2012	34.59	35.03	34.45	34.55	1,052,983	-0.30(-0.86%)
Apr 03, 2012	34.83	35.85	34.73	34.85	1,092,352	+0.07(+0.20%)

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.