AutoNation (NY: AN )

93.12 USD +1.48 (+1.62%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.69 20.34 19.64 19.88 1,609,800 +0.20(+1.02%)
Oct 28, 2005 19.35 19.74 19.22 19.68 1,136,700 +0.40(+2.07%)
Oct 27, 2005 19.50 19.81 19.22 19.28 1,127,600 +0.27(+1.42%)
Oct 26, 2005 18.99 19.34 18.87 19.01 837,200 +0.04(+0.21%)
Oct 25, 2005 19.01 19.22 18.97 18.97 1,009,700 -0.18(-0.94%)
Oct 24, 2005 18.58 19.35 18.58 19.15 1,381,400 +0.62(+3.35%)
Oct 21, 2005 19.18 19.19 18.44 18.53 1,802,300 -0.64(-3.34%)
Oct 20, 2005 19.25 19.50 19.07 19.17 1,066,100 -0.06(-0.31%)
Oct 19, 2005 19.28 19.32 18.97 19.23 1,257,600 +0.05(+0.26%)
Oct 18, 2005 19.23 19.29 18.92 19.18 942,400 +0.00(+0.00%)
Oct 17, 2005 19.01 19.29 19.01 19.18 838,600 +0.24(+1.27%)
Oct 14, 2005 19.10 19.19 18.88 18.94 826,800 -0.07(-0.37%)
Oct 13, 2005 19.03 19.25 18.83 19.01 569,400 -0.01(-0.05%)
Oct 12, 2005 19.16 19.48 18.74 19.02 934,100 -0.23(-1.19%)
Oct 11, 2005 19.25 19.36 19.12 19.25 957,800 +0.06(+0.31%)
Oct 10, 2005 19.27 19.33 19.11 19.19 494,800 -0.11(-0.57%)
Oct 07, 2005 19.32 19.45 19.21 19.30 625,300 +0.01(+0.05%)
Oct 06, 2005 19.54 19.60 19.18 19.29 956,600 -0.20(-1.03%)
Oct 05, 2005 19.82 19.93 19.49 19.49 668,100 -0.33(-1.66%)
Oct 04, 2005 19.92 19.97 19.79 19.82 592,800 -0.03(-0.15%)
Oct 03, 2005 19.98 20.03 19.75 19.85 738,100 -0.12(-0.60%)
Sep 30, 2005 19.85 20.17 19.73 19.97 1,266,700 +0.17(+0.86%)
Sep 29, 2005 19.78 19.81 19.57 19.80 1,065,400 +0.05(+0.25%)
Sep 28, 2005 20.04 20.09 19.67 19.75 662,500 -0.21(-1.05%)
Sep 27, 2005 20.12 20.18 19.90 19.96 970,500 -0.10(-0.50%)
Sep 26, 2005 20.15 20.25 20.00 20.06 1,102,900 +0.01(+0.05%)
Sep 23, 2005 20.04 20.32 19.81 20.05 1,058,500 +0.16(+0.80%)
Sep 22, 2005 19.87 20.01 19.61 19.89 1,393,800 +0.05(+0.25%)
Sep 21, 2005 20.10 20.11 19.72 19.84 1,329,200 -0.32(-1.59%)
Sep 20, 2005 20.41 20.57 20.01 20.16 1,270,700 -0.20(-0.98%)
Sep 19, 2005 20.52 20.52 20.26 20.36 1,078,900 -0.11(-0.54%)
Sep 16, 2005 20.47 20.64 20.31 20.47 3,991,600 +0.01(+0.05%)
Sep 15, 2005 20.75 20.77 20.39 20.46 940,100 -0.29(-1.40%)
Sep 14, 2005 20.60 20.80 20.59 20.75 720,200 +0.09(+0.44%)
Sep 13, 2005 20.63 20.81 20.47 20.66 780,000 -0.11(-0.53%)
Sep 12, 2005 20.63 20.83 20.47 20.77 1,011,500 +0.04(+0.19%)
Sep 09, 2005 20.73 20.80 20.64 20.73 528,100 +0.01(+0.05%)
Sep 08, 2005 20.93 20.93 20.70 20.72 587,100 -0.29(-1.38%)
Sep 07, 2005 20.95 21.06 20.87 21.01 760,200 +0.07(+0.33%)
Sep 06, 2005 20.62 21.10 20.62 20.94 1,018,300 +0.33(+1.60%)
Sep 02, 2005 20.70 20.84 20.58 20.61 714,100 +0.01(+0.05%)
Sep 01, 2005 20.60 20.89 20.50 20.60 826,200 -0.21(-1.01%)
Aug 31, 2005 20.27 20.84 20.20 20.81 1,235,600 +0.52(+2.56%)
Aug 30, 2005 20.48 20.61 20.08 20.29 996,200 -0.23(-1.12%)
Aug 29, 2005 20.52 20.57 20.13 20.52 1,164,500 +0.07(+0.34%)
Aug 26, 2005 20.72 20.72 20.44 20.45 552,600 -0.28(-1.35%)
Aug 25, 2005 20.62 20.81 20.49 20.73 687,400 +0.14(+0.68%)
Aug 24, 2005 20.75 20.87 20.59 20.59 544,900 -0.16(-0.77%)
Aug 23, 2005 20.90 20.99 20.73 20.75 949,200 +0.17(+0.83%)
Aug 22, 2005 20.72 20.75 20.50 20.58 563,200 -0.09(-0.44%)
Aug 19, 2005 20.99 21.00 20.67 20.67 810,800 -0.13(-0.62%)
Aug 18, 2005 20.88 20.90 20.72 20.80 600,400 -0.14(-0.67%)
Aug 17, 2005 20.92 21.09 20.81 20.94 608,700 +0.03(+0.14%)
Aug 16, 2005 21.19 21.19 20.90 20.91 809,100 -0.24(-1.13%)
Aug 15, 2005 21.11 21.36 20.90 21.15 671,900 +0.07(+0.33%)
Aug 12, 2005 21.13 21.29 20.93 21.08 764,200 +0.00(+0.00%)
Aug 11, 2005 21.24 21.30 20.79 21.08 783,200 -0.10(-0.47%)
Aug 10, 2005 21.25 21.65 21.15 21.18 576,600 -0.01(-0.05%)
Aug 09, 2005 21.10 21.29 21.05 21.19 688,800 +0.11(+0.52%)
Aug 08, 2005 21.23 21.40 21.06 21.08 749,300 -0.11(-0.52%)
Aug 05, 2005 21.43 21.44 21.06 21.19 1,339,200 -0.24(-1.12%)
Aug 04, 2005 21.49 21.58 21.39 21.43 900,100 -0.05(-0.23%)
Aug 03, 2005 21.65 21.67 21.32 21.48 1,105,300 -0.16(-0.74%)
Aug 02, 2005 21.47 21.85 21.41 21.64 863,300 +0.23(+1.07%)
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.