Skip to main content

AutoNation (NY: AN )

166.56 -0.90 (-0.54%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.16 21.17 20.44 20.44 2,133,514 -0.79(-3.72%)
Apr 27, 2007 21.56 21.56 21.17 21.23 1,766,500 -0.38(-1.76%)
Apr 26, 2007 21.75 21.76 21.44 21.61 1,280,500 -0.21(-0.96%)
Apr 25, 2007 21.62 21.89 21.62 21.82 1,294,048 +0.20(+0.93%)
Apr 24, 2007 21.88 21.88 21.55 21.62 1,157,800 -0.24(-1.10%)
Apr 23, 2007 21.94 21.95 21.75 21.86 822,000 -0.14(-0.64%)
Apr 20, 2007 21.04 22.05 21.04 22.00 1,555,421 +0.48(+2.23%)
Apr 19, 2007 22.37 22.37 20.68 21.52 1,489,800 -0.01(-0.05%)
Apr 18, 2007 21.34 21.67 21.23 21.53 1,607,500 +0.19(+0.89%)
Apr 17, 2007 21.20 21.36 21.17 21.34 1,116,100 +0.18(+0.85%)
Apr 16, 2007 20.83 21.17 20.81 21.16 1,253,864 +0.40(+1.93%)
Apr 13, 2007 20.75 20.85 20.55 20.76 961,100 -0.01(-0.05%)
Apr 12, 2007 20.74 20.85 20.53 20.77 1,048,400 +0.03(+0.14%)
Apr 11, 2007 20.93 21.03 20.73 20.74 1,112,800 -0.16(-0.77%)
Apr 10, 2007 20.97 20.97 20.87 20.90 1,188,400 -0.05(-0.24%)
Apr 09, 2007 21.10 21.16 20.93 20.95 1,111,200 -0.07(-0.33%)
Apr 05, 2007 20.99 21.04 20.94 21.02 1,288,876 +0.06(+0.29%)
Apr 04, 2007 21.25 21.29 20.90 20.96 1,347,900 -0.39(-1.83%)
Apr 03, 2007 21.20 21.40 21.19 21.35 1,301,400 +0.22(+1.04%)
Apr 02, 2007 21.24 21.25 21.10 21.13 855,100 -0.11(-0.52%)
Mar 30, 2007 21.06 21.25 20.99 21.24 1,609,000 +0.18(+0.85%)
Mar 29, 2007 21.24 21.25 20.93 21.06 1,239,400 -0.16(-0.75%)
Mar 28, 2007 21.40 21.40 21.19 21.22 722,000 -0.23(-1.07%)
Mar 27, 2007 21.63 21.63 21.37 21.45 497,200 -0.19(-0.88%)
Mar 26, 2007 21.68 21.70 21.43 21.64 631,300 -0.07(-0.32%)
Mar 23, 2007 21.54 21.80 21.40 21.71 693,900 +0.16(+0.74%)
Mar 22, 2007 21.48 21.61 21.41 21.55 942,100 +0.14(+0.65%)
Mar 21, 2007 21.19 21.41 21.14 21.41 1,267,700 +0.21(+0.99%)
Mar 20, 2007 21.17 21.24 21.14 21.20 1,000,300 +0.01(+0.05%)
Mar 19, 2007 21.04 21.20 21.04 21.19 1,372,900 +0.19(+0.90%)
Mar 16, 2007 21.15 21.20 21.00 21.00 1,100,100 -0.15(-0.71%)
Mar 15, 2007 21.01 21.30 21.00 21.15 890,900 +0.15(+0.71%)
Mar 14, 2007 21.23 21.28 20.67 21.00 1,714,500 -0.23(-1.08%)
Mar 13, 2007 21.64 21.57 21.14 21.23 1,367,000 -0.41(-1.89%)
Mar 12, 2007 21.68 21.69 21.47 21.64 773,200 -0.03(-0.14%)
Mar 09, 2007 21.67 21.76 21.51 21.67 797,300 +0.07(+0.32%)
Mar 08, 2007 22.72 22.72 21.26 21.60 1,436,600 -0.03(-0.14%)
Mar 07, 2007 21.49 21.77 21.48 21.63 1,131,026 +0.16(+0.75%)
Mar 06, 2007 21.50 21.60 21.35 21.47 1,608,100 +0.09(+0.42%)
Mar 05, 2007 21.76 21.85 21.35 21.38 1,540,000 -0.45(-2.06%)
Mar 02, 2007 21.92 22.04 21.76 21.83 1,573,700 -0.09(-0.41%)
Mar 01, 2007 21.97 22.04 21.32 21.92 1,508,938 -0.04(-0.18%)
Feb 28, 2007 22.07 22.18 21.85 21.96 1,573,100 -0.18(-0.81%)
Feb 27, 2007 22.68 22.68 22.02 22.14 1,094,500 -0.60(-2.64%)
Feb 26, 2007 22.75 22.87 22.62 22.74 860,918 +0.01(+0.04%)
Feb 23, 2007 22.69 22.83 22.56 22.73 1,274,200 -0.01(-0.04%)
Feb 22, 2007 22.80 22.84 22.69 22.74 976,900 +0.00(+0.00%)
Feb 21, 2007 22.90 22.90 22.65 22.74 1,310,500 -0.15(-0.66%)
Feb 20, 2007 22.91 22.99 22.78 22.89 952,200 -0.01(-0.04%)
Feb 16, 2007 23.05 23.10 22.83 22.90 843,200 -0.15(-0.65%)
Feb 15, 2007 23.00 23.10 22.95 23.05 695,200 +0.02(+0.09%)
Feb 14, 2007 23.06 23.08 22.76 23.03 620,309 -0.05(-0.22%)
Feb 13, 2007 22.82 23.08 22.81 23.08 651,978 +0.27(+1.18%)
Feb 12, 2007 22.71 22.85 22.70 22.81 704,033 +0.07(+0.31%)
Feb 09, 2007 22.80 22.90 22.71 22.74 992,100 -0.19(-0.83%)
Feb 08, 2007 22.86 22.96 22.64 22.93 1,080,200 -0.03(-0.13%)
Feb 07, 2007 22.73 23.19 22.56 22.96 2,491,600 +0.15(+0.66%)
Feb 06, 2007 22.73 22.92 22.65 22.81 960,700 +0.16(+0.71%)
Feb 05, 2007 22.83 22.90 22.60 22.65 649,500 -0.25(-1.09%)
Feb 02, 2007 22.64 22.96 22.64 22.90 855,900 +0.30(+1.33%)
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.