AutoNation (NY: AN )

74.81 USD -1.88 (-2.45%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 48.23 49.50 48.23 49.04 182,634 -0.37(-0.75%)
Nov 27, 2013 49.18 49.45 48.99 49.41 471,259 +0.26(+0.53%)
Nov 26, 2013 49.26 49.56 48.87 49.15 555,459 -0.04(-0.08%)
Nov 25, 2013 49.22 49.29 48.93 49.19 421,339 +0.15(+0.31%)
Nov 22, 2013 49.13 49.32 48.90 49.04 398,874 -0.11(-0.22%)
Nov 21, 2013 48.73 49.30 48.56 49.15 412,253 +0.48(+0.99%)
Nov 20, 2013 48.65 49.37 48.46 48.67 349,262 +0.06(+0.12%)
Nov 19, 2013 48.61 49.45 48.42 48.61 637,105 -0.13(-0.27%)
Nov 18, 2013 49.89 50.11 48.61 48.74 826,270 -1.12(-2.25%)
Nov 15, 2013 49.40 49.94 49.27 49.86 693,296 +0.47(+0.95%)
Nov 14, 2013 49.50 49.81 49.05 49.39 1,189,220 -0.10(-0.20%)
Nov 13, 2013 48.01 49.50 48.01 49.49 973,236 +1.33(+2.76%)
Nov 12, 2013 48.00 48.54 47.80 48.16 932,121 +0.06(+0.12%)
Nov 11, 2013 47.13 48.28 47.13 48.10 1,210,476 +1.02(+2.17%)
Nov 08, 2013 46.96 47.16 46.62 47.08 1,274,455 +0.17(+0.36%)
Nov 07, 2013 47.73 47.93 46.81 46.91 1,261,123 -0.70(-1.47%)
Nov 06, 2013 48.56 48.64 47.31 47.61 786,764 -0.69(-1.43%)
Nov 05, 2013 49.15 49.27 48.21 48.30 1,072,684 -0.66(-1.35%)
Nov 04, 2013 48.51 49.77 48.51 48.96 753,977 +0.57(+1.18%)
Nov 01, 2013 48.25 48.57 48.03 48.39 592,327 +0.16(+0.33%)
Oct 31, 2013 48.10 48.59 48.02 48.23 996,246 +0.23(+0.48%)
Oct 30, 2013 49.36 49.45 47.78 48.00 1,776,871 -1.23(-2.50%)
Oct 29, 2013 48.81 49.24 48.38 49.23 913,306 +0.44(+0.90%)
Oct 28, 2013 49.21 49.30 48.63 48.79 499,577 -0.37(-0.75%)
Oct 25, 2013 49.53 49.67 48.46 49.16 1,433,920 -0.25(-0.51%)
Oct 24, 2013 49.50 49.53 47.74 49.41 1,801,940 +0.84(+1.73%)
Oct 23, 2013 49.19 49.42 47.93 48.57 2,366,916 -0.79(-1.60%)
Oct 22, 2013 50.11 50.90 49.26 49.36 1,039,188 -0.58(-1.16%)
Oct 21, 2013 50.12 50.16 49.64 49.94 495,877 -0.24(-0.48%)
Oct 18, 2013 49.95 50.44 49.67 50.18 557,096 +0.51(+1.03%)
Oct 17, 2013 49.80 49.94 49.30 49.67 757,249 -0.24(-0.48%)
Oct 16, 2013 49.57 50.03 49.49 49.91 1,101,002 +0.61(+1.24%)
Oct 15, 2013 49.77 50.20 49.05 49.30 743,224 -0.66(-1.32%)
Oct 14, 2013 49.51 50.03 49.07 49.96 1,015,110 -0.04(-0.08%)
Oct 11, 2013 49.64 50.16 49.47 50.00 785,210 +0.30(+0.60%)
Oct 10, 2013 49.25 49.97 49.18 49.70 1,108,821 +0.89(+1.82%)
Oct 09, 2013 48.63 49.10 47.45 48.81 2,251,574 +0.27(+0.56%)
Oct 08, 2013 50.26 50.33 48.24 48.54 2,705,249 -1.83(-3.63%)
Oct 07, 2013 50.55 50.95 49.96 50.37 1,412,973 -0.58(-1.14%)
Oct 04, 2013 51.36 51.47 50.82 50.95 1,229,046 -0.49(-0.95%)
Oct 03, 2013 52.26 52.45 51.08 51.44 1,149,873 -0.90(-1.72%)
Oct 02, 2013 51.42 52.60 51.32 52.34 1,256,245 -0.03(-0.06%)
Oct 01, 2013 52.24 53.01 52.06 52.37 684,273 +0.20(+0.38%)
Sep 30, 2013 52.04 52.30 51.65 52.17 1,327,820 -0.54(-1.02%)
Sep 27, 2013 52.08 53.26 52.08 52.71 782,382 +0.44(+0.84%)
Sep 26, 2013 52.70 53.09 51.98 52.27 986,971 -0.44(-0.83%)
Sep 25, 2013 53.34 53.40 52.55 52.71 776,452 -0.78(-1.46%)
Sep 24, 2013 53.05 54.13 52.62 53.49 1,244,810 +0.61(+1.15%)
Sep 23, 2013 53.32 53.50 52.84 52.88 1,205,002 -0.44(-0.83%)
Sep 20, 2013 54.43 54.49 53.32 53.32 4,592,812 -0.78(-1.44%)
Sep 19, 2013 53.44 54.22 53.26 54.10 1,077,154 +0.81(+1.52%)
Sep 18, 2013 52.73 53.29 51.91 53.29 1,028,875 +0.65(+1.23%)
Sep 17, 2013 52.19 53.12 52.19 52.64 962,130 +0.44(+0.84%)
Sep 16, 2013 53.57 53.05 52.03 52.20 2,380,374 -0.85(-1.60%)
Sep 13, 2013 53.09 53.54 52.94 53.05 749,156 -0.03(-0.06%)
Sep 12, 2013 52.92 53.14 52.39 53.08 1,461,797 -0.04(-0.08%)
Sep 11, 2013 53.41 53.50 52.47 53.12 2,187,389 -0.33(-0.62%)
Sep 10, 2013 51.70 53.47 51.59 53.45 2,495,839 +2.00(+3.89%)
Sep 09, 2013 49.40 51.57 49.27 51.45 3,641,610 +2.18(+4.42%)
Sep 06, 2013 48.86 49.35 48.28 49.27 1,865,323 +0.67(+1.38%)
Sep 05, 2013 47.94 48.72 47.83 48.60 2,371,512 +1.10(+2.32%)
Sep 04, 2013 47.26 47.62 47.05 47.50 2,353,385 +0.25(+0.53%)
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.