AutoNation (NY: AN )

93.15 USD -4.42 (-4.53%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.86 21.95 21.73 21.73 378,100 -0.23(-1.05%)
Dec 29, 2005 21.87 22.16 21.83 21.96 583,900 +0.13(+0.60%)
Dec 28, 2005 21.92 21.96 21.64 21.83 750,400 +0.01(+0.05%)
Dec 27, 2005 22.12 22.24 21.82 21.82 527,500 -0.26(-1.18%)
Dec 23, 2005 22.36 22.43 22.04 22.08 357,500 -0.10(-0.45%)
Dec 22, 2005 22.00 22.18 21.77 22.18 1,373,800 +0.15(+0.68%)
Dec 21, 2005 21.90 22.11 21.71 22.03 867,000 +0.08(+0.36%)
Dec 20, 2005 22.05 22.09 21.83 21.95 860,000 -0.13(-0.59%)
Dec 19, 2005 22.56 22.60 22.04 22.08 1,385,800 -0.52(-2.30%)
Dec 16, 2005 22.27 22.84 22.50 22.60 2,201,200 +0.34(+1.53%)
Dec 15, 2005 22.06 22.27 21.97 22.26 1,969,600 +0.21(+0.95%)
Dec 14, 2005 21.90 22.07 21.90 22.05 2,160,300 +0.13(+0.59%)
Dec 13, 2005 21.74 21.99 21.50 21.92 1,534,900 +0.18(+0.83%)
Dec 12, 2005 21.59 21.80 21.58 21.74 2,095,500 +0.16(+0.74%)
Dec 09, 2005 21.54 21.67 21.41 21.58 1,517,400 +0.02(+0.09%)
Dec 08, 2005 21.63 21.76 21.46 21.56 1,388,600 -0.09(-0.42%)
Dec 07, 2005 21.42 21.67 21.42 21.65 1,204,500 +0.19(+0.89%)
Dec 06, 2005 21.34 21.55 21.30 21.46 1,424,800 +0.12(+0.56%)
Dec 05, 2005 21.10 21.39 20.95 21.34 1,781,400 +0.21(+0.99%)
Dec 02, 2005 21.03 21.29 21.03 21.13 901,200 +0.03(+0.14%)
Dec 01, 2005 20.73 21.12 20.72 21.10 1,187,800 +0.38(+1.83%)
Nov 30, 2005 20.85 20.94 20.70 20.72 1,013,700 -0.22(-1.05%)
Nov 29, 2005 20.85 21.08 20.79 20.94 1,229,500 +0.10(+0.48%)
Nov 28, 2005 20.64 20.85 20.49 20.84 1,934,500 +0.19(+0.92%)
Nov 25, 2005 20.75 20.75 20.55 20.65 293,600 -0.06(-0.29%)
Nov 23, 2005 20.57 20.87 20.54 20.71 1,091,600 +0.13(+0.63%)
Nov 22, 2005 20.28 20.58 20.28 20.58 2,173,200 +0.19(+0.93%)
Nov 21, 2005 20.22 20.41 20.17 20.39 1,301,400 +0.22(+1.09%)
Nov 18, 2005 20.15 20.19 20.03 20.17 1,351,800 +0.07(+0.35%)
Nov 17, 2005 20.04 20.20 19.95 20.10 2,260,900 +0.10(+0.50%)
Nov 16, 2005 20.08 20.13 19.95 20.00 1,460,200 -0.07(-0.35%)
Nov 15, 2005 19.90 20.14 19.76 20.07 2,784,400 +0.17(+0.85%)
Nov 14, 2005 19.80 19.90 19.65 19.90 1,878,300 +0.03(+0.15%)
Nov 11, 2005 19.98 20.07 19.81 19.87 1,241,400 -0.11(-0.55%)
Nov 10, 2005 20.04 20.05 19.87 19.98 1,483,600 -0.06(-0.30%)
Nov 09, 2005 20.22 20.22 20.02 20.04 1,312,000 -0.18(-0.89%)
Nov 08, 2005 20.27 20.27 20.05 20.22 1,141,500 -0.05(-0.25%)
Nov 07, 2005 20.08 20.27 20.08 20.27 1,788,200 +0.20(+1.00%)
Nov 04, 2005 20.05 20.09 19.86 20.07 2,399,700 +0.02(+0.10%)
Nov 03, 2005 20.05 20.14 19.85 20.05 2,069,000 +0.07(+0.35%)
Nov 02, 2005 19.70 20.04 19.69 19.98 2,116,300 +0.19(+0.96%)
Nov 01, 2005 19.93 20.00 19.69 19.79 920,500 -0.09(-0.45%)
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%)
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.