Skip to main content

AutoNation (NY: AN )

166.45 -1.01 (-0.60%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.51 36.51 35.54 35.76 596,905 -0.61(-1.68%)
Jan 30, 2012 36.12 36.50 36.04 36.37 522,510 -0.13(-0.36%)
Jan 27, 2012 36.65 36.78 35.86 36.50 935,565 -0.32(-0.87%)
Jan 26, 2012 38.00 38.27 36.54 36.82 1,514,560 +0.48(+1.32%)
Jan 25, 2012 36.12 36.57 35.96 36.34 687,702 +0.09(+0.25%)
Jan 24, 2012 35.70 36.29 35.66 36.25 892,534 +0.37(+1.03%)
Jan 23, 2012 35.31 36.21 35.23 35.88 1,035,534 +0.67(+1.90%)
Jan 20, 2012 35.53 35.90 35.07 35.21 820,878 -0.34(-0.96%)
Jan 19, 2012 35.37 35.66 35.11 35.55 1,017,958 +0.22(+0.62%)
Jan 18, 2012 34.23 35.55 34.08 35.33 1,039,452 +1.05(+3.06%)
Jan 17, 2012 34.43 34.57 33.81 34.28 1,016,354 +0.18(+0.53%)
Jan 13, 2012 34.21 34.49 34.02 34.10 955,008 -0.29(-0.84%)
Jan 12, 2012 34.39 34.61 33.93 34.39 753,360 +0.04(+0.12%)
Jan 11, 2012 34.23 34.46 33.90 34.35 896,279 +0.01(+0.03%)
Jan 10, 2012 34.01 34.71 33.83 34.34 1,356,896 +0.54(+1.60%)
Jan 09, 2012 33.70 34.35 33.57 33.80 1,161,247 +0.36(+1.08%)
Jan 06, 2012 34.06 34.31 33.38 33.44 991,646 -0.61(-1.79%)
Jan 05, 2012 33.11 34.13 31.91 34.05 2,775,642 +0.79(+2.38%)
Jan 04, 2012 35.20 35.48 33.16 33.26 3,388,846 -3.61(-9.79%)
Dec 30, 2011 37.39 37.39 36.86 36.87 497,542 -0.51(-1.36%)
Dec 29, 2011 36.67 37.55 36.67 37.38 501,730 +0.70(+1.91%)
Dec 28, 2011 36.57 36.88 36.35 36.68 604,434 +0.10(+0.27%)
Dec 27, 2011 36.93 37.10 36.42 36.58 556,496 -0.54(-1.45%)
Dec 23, 2011 37.14 37.26 36.95 37.12 200,599 +0.33(+0.90%)
Dec 21, 2011 35.87 36.92 35.83 36.79 831,848 +0.88(+2.45%)
Dec 20, 2011 35.14 36.00 35.12 35.91 689,815 +1.39(+4.03%)
Dec 19, 2011 35.96 36.18 34.39 34.52 1,097,162 -1.25(-3.49%)
Dec 16, 2011 36.29 36.39 35.67 35.77 1,365,554 -0.22(-0.61%)
Dec 15, 2011 36.03 36.37 35.79 35.99 656,976 +0.25(+0.70%)
Dec 14, 2011 35.49 36.06 35.33 35.74 779,137 -0.05(-0.14%)
Dec 13, 2011 37.00 37.39 35.66 35.79 523,180 -0.99(-2.69%)
Dec 12, 2011 36.54 36.80 36.16 36.78 563,064 -0.12(-0.33%)
Dec 09, 2011 35.75 36.99 35.60 36.90 733,811 +1.19(+3.33%)
Dec 08, 2011 36.22 36.86 35.51 35.71 814,642 -0.54(-1.49%)
Dec 07, 2011 35.97 36.46 35.63 36.25 523,334 +0.01(+0.03%)
Dec 06, 2011 36.88 36.88 36.04 36.24 795,968 -0.68(-1.84%)
Dec 05, 2011 36.99 37.59 36.59 36.92 1,043,772 +0.74(+2.05%)
Dec 02, 2011 36.41 36.91 36.15 36.18 614,413 +0.19(+0.53%)
Dec 01, 2011 36.12 36.87 35.86 35.99 930,994 -0.12(-0.33%)
Nov 30, 2011 36.23 36.62 36.01 36.11 1,237,131 +0.81(+2.29%)
Nov 29, 2011 35.29 35.70 35.05 35.30 909,899 +0.07(+0.20%)
Nov 28, 2011 35.38 35.98 34.80 35.23 902,098 +1.17(+3.44%)
Nov 25, 2011 33.85 34.42 33.71 34.06 594,916 +0.00(+0.00%)
Nov 23, 2011 34.37 34.63 34.06 34.06 937,481 -0.77(-2.21%)
Nov 22, 2011 34.11 35.05 33.97 34.83 1,410,981 +1.17(+3.48%)
Nov 21, 2011 32.94 33.90 32.61 33.66 1,190,233 +0.16(+0.48%)
Nov 18, 2011 33.20 33.84 32.98 33.50 1,062,723 +0.52(+1.58%)
Nov 17, 2011 32.93 33.10 32.45 32.98 1,078,925 -0.05(-0.15%)
Nov 16, 2011 33.77 33.85 32.93 33.03 1,190,587 -1.12(-3.28%)
Nov 15, 2011 33.54 34.28 33.51 34.15 1,072,837 +0.65(+1.94%)
Nov 14, 2011 33.80 34.05 33.42 33.50 1,525,435 -0.57(-1.67%)
Nov 11, 2011 33.71 34.40 33.55 34.07 1,377,485 +0.63(+1.88%)
Nov 10, 2011 35.79 35.79 33.38 33.44 1,460,954 -0.39(-1.15%)
Nov 09, 2011 34.73 34.84 33.77 33.83 1,496,442 -1.42(-4.03%)
Nov 08, 2011 36.22 36.44 35.24 35.25 1,718,922 -0.76(-2.11%)
Nov 07, 2011 36.62 36.62 35.65 36.01 1,241,866 -0.39(-1.07%)
Nov 04, 2011 37.00 37.06 36.37 36.40 1,391,156 -0.80(-2.15%)
Nov 03, 2011 39.52 39.52 37.00 37.20 1,692,123 -0.70(-1.85%)
Nov 02, 2011 38.02 38.48 37.71 37.90 991,545 +0.17(+0.45%)
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.