Skip to main content

AutoNation (NY: AN )

167.81 +0.35 (+0.21%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 64.04 65.00 64.04 64.33 1,632,385 -0.12(-0.19%)
Mar 30, 2015 63.48 64.53 63.19 64.45 624,695 +1.45(+2.30%)
Mar 27, 2015 61.60 63.15 61.60 63.00 862,088 +1.40(+2.27%)
Mar 26, 2015 61.85 61.98 61.35 61.60 648,198 -0.44(-0.71%)
Mar 25, 2015 62.96 63.31 61.99 62.04 818,057 -0.93(-1.48%)
Mar 24, 2015 63.02 63.53 62.60 62.97 602,966 -0.23(-0.36%)
Mar 23, 2015 63.45 63.58 63.18 63.20 540,131 -0.29(-0.46%)
Mar 20, 2015 63.60 63.83 62.99 63.49 954,131 +0.10(+0.16%)
Mar 19, 2015 62.59 63.45 62.59 63.39 716,945 +0.51(+0.81%)
Mar 18, 2015 62.09 62.98 61.80 62.88 570,338 +0.67(+1.08%)
Mar 17, 2015 62.45 62.75 62.19 62.21 649,293 -0.59(-0.94%)
Mar 16, 2015 61.82 62.84 61.78 62.80 898,014 +1.27(+2.06%)
Mar 13, 2015 62.14 62.30 61.18 61.53 527,274 -0.64(-1.03%)
Mar 12, 2015 60.99 62.24 60.77 62.17 784,779 +1.37(+2.25%)
Mar 11, 2015 60.32 60.90 59.89 60.80 1,025,787 +0.64(+1.06%)
Mar 10, 2015 60.22 60.27 59.71 60.16 715,478 -0.62(-1.02%)
Mar 09, 2015 59.98 60.96 59.75 60.78 749,576 +0.75(+1.25%)
Mar 06, 2015 61.27 61.77 59.98 60.03 863,583 -1.58(-2.56%)
Mar 05, 2015 62.06 62.06 61.36 61.61 541,634 -0.43(-0.69%)
Mar 04, 2015 62.01 62.28 61.23 62.04 828,001 -0.24(-0.39%)
Mar 03, 2015 62.45 62.49 61.42 62.28 863,022 -0.32(-0.51%)
Mar 02, 2015 61.68 62.76 61.66 62.60 1,111,356 +1.10(+1.79%)
Feb 27, 2015 61.44 61.84 61.00 61.50 894,490 +0.06(+0.10%)
Feb 26, 2015 62.00 62.02 61.41 61.44 555,002 -0.56(-0.90%)
Feb 25, 2015 62.00 62.39 61.83 62.00 702,688 -0.03(-0.05%)
Feb 24, 2015 62.33 62.45 61.76 62.03 717,417 -0.48(-0.77%)
Feb 23, 2015 62.75 63.27 62.13 62.51 723,167 -0.12(-0.19%)
Feb 20, 2015 62.17 62.75 61.34 62.63 1,081,168 +0.35(+0.56%)
Feb 19, 2015 62.57 62.77 61.93 62.28 882,280 -0.05(-0.08%)
Feb 18, 2015 63.15 63.15 62.09 62.33 808,418 -0.82(-1.30%)
Feb 17, 2015 63.60 63.71 63.06 63.15 555,164 -0.55(-0.86%)
Feb 13, 2015 63.40 63.70 63.70 63.70 609,500 +0.23(+0.36%)
Feb 12, 2015 64.00 64.00 63.24 63.47 869,936 -0.42(-0.66%)
Feb 11, 2015 64.36 64.41 63.24 63.89 713,864 -0.63(-0.98%)
Feb 10, 2015 64.15 64.61 63.71 64.52 977,200 +1.02(+1.61%)
Feb 09, 2015 62.96 63.73 62.83 63.50 981,026 +0.18(+0.28%)
Feb 06, 2015 63.44 63.71 63.01 63.32 875,647 -0.09(-0.14%)
Feb 05, 2015 63.17 63.74 63.10 63.41 948,186 +0.60(+0.96%)
Feb 04, 2015 62.85 63.32 62.00 62.81 1,683,693 -0.36(-0.57%)
Feb 03, 2015 62.62 64.95 61.80 63.17 3,240,023 +3.83(+6.45%)
Feb 02, 2015 59.87 60.29 59.01 59.34 2,069,168 -0.28(-0.47%)
Jan 30, 2015 60.21 60.44 59.22 59.62 1,128,516 -0.95(-1.57%)
Jan 29, 2015 59.83 60.62 59.58 60.57 595,189 +0.84(+1.41%)
Jan 28, 2015 60.31 60.50 59.54 59.73 858,957 -0.08(-0.13%)
Jan 27, 2015 59.05 59.92 58.77 59.81 645,271 -0.10(-0.17%)
Jan 26, 2015 59.65 59.97 59.17 59.91 874,418 +0.50(+0.84%)
Jan 23, 2015 58.62 59.49 58.44 59.41 612,747 +0.83(+1.42%)
Jan 22, 2015 57.61 58.73 57.10 58.58 517,866 +1.24(+2.16%)
Jan 21, 2015 56.74 57.57 56.19 57.34 485,000 -0.46(-0.80%)
Jan 20, 2015 58.27 58.50 57.11 57.80 712,573 -0.27(-0.46%)
Jan 16, 2015 56.16 58.15 55.91 58.07 909,349 +1.95(+3.47%)
Jan 15, 2015 57.30 57.30 56.07 56.12 887,748 -1.07(-1.87%)
Jan 14, 2015 56.69 57.69 56.54 57.19 1,137,323 -0.33(-0.57%)
Jan 13, 2015 58.55 59.35 57.37 57.52 1,341,788 -0.60(-1.03%)
Jan 12, 2015 58.92 59.01 58.00 58.12 586,021 -0.83(-1.41%)
Jan 09, 2015 59.81 60.05 58.94 58.95 642,135 -0.91(-1.52%)
Jan 08, 2015 59.99 60.04 59.10 59.86 1,325,865 +0.35(+0.59%)
Jan 07, 2015 59.68 60.11 58.83 59.51 1,040,141 +0.39(+0.66%)
Jan 06, 2015 59.55 59.99 58.55 59.12 1,470,018 -0.09(-0.15%)
Jan 05, 2015 59.84 60.16 58.82 59.21 612,113 -0.83(-1.38%)
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.