Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.97 45.51 44.60 45.51 483,380 +0.56(+1.25%)
Apr 29, 2013 44.69 45.20 44.47 44.95 435,736 +0.34(+0.76%)
Apr 26, 2013 44.93 44.89 44.42 44.61 453,508 -0.28(-0.62%)
Apr 25, 2013 44.70 45.70 44.45 44.89 602,801 +0.42(+0.94%)
Apr 24, 2013 43.87 44.48 43.87 44.47 739,794 +0.69(+1.58%)
Apr 23, 2013 44.26 44.68 43.48 43.78 738,257 -0.18(-0.41%)
Apr 22, 2013 43.87 44.22 43.27 43.96 676,251 +0.14(+0.32%)
Apr 19, 2013 43.61 43.89 42.30 43.82 906,644 +0.52(+1.20%)
Apr 18, 2013 44.70 47.49 42.89 43.30 1,294,628 +0.82(+1.93%)
Apr 17, 2013 43.44 43.60 41.92 42.48 924,033 -1.30(-2.97%)
Apr 16, 2013 43.54 44.39 43.46 43.78 902,741 +0.73(+1.70%)
Apr 15, 2013 43.96 44.09 42.93 43.05 698,129 -1.12(-2.54%)
Apr 12, 2013 44.37 44.96 44.00 44.17 525,963 -0.39(-0.88%)
Apr 11, 2013 43.22 44.93 43.15 44.56 847,104 +1.40(+3.24%)
Apr 10, 2013 41.90 43.34 41.78 43.16 671,438 +1.21(+2.88%)
Apr 09, 2013 42.34 42.39 41.87 41.95 262,301 -0.36(-0.85%)
Apr 08, 2013 41.40 42.47 41.40 42.31 661,196 +0.92(+2.22%)
Apr 05, 2013 40.86 41.46 40.30 41.39 730,160 +0.21(+0.51%)
Apr 04, 2013 41.66 41.98 40.38 41.18 780,076 -0.64(-1.53%)
Apr 03, 2013 44.21 44.27 41.37 41.82 1,026,792 -2.27(-5.15%)
Apr 02, 2013 43.62 44.59 43.50 44.09 505,447 +0.65(+1.50%)
Apr 01, 2013 43.79 43.79 42.93 43.44 440,648 -0.31(-0.71%)
Mar 28, 2013 43.82 43.91 43.51 43.75 343,558 -0.09(-0.21%)
Mar 27, 2013 43.66 43.87 43.30 43.84 279,324 -0.07(-0.16%)
Mar 26, 2013 43.71 43.98 43.50 43.91 293,388 +0.29(+0.66%)
Mar 25, 2013 43.68 44.22 43.47 43.62 303,624 +0.04(+0.09%)
Mar 22, 2013 43.69 43.70 43.33 43.58 248,782 -0.05(-0.11%)
Mar 21, 2013 43.91 44.09 43.39 43.63 273,229 -0.46(-1.04%)
Mar 20, 2013 43.60 44.20 43.50 44.09 353,898 +0.66(+1.52%)
Mar 19, 2013 43.93 44.31 43.25 43.43 509,571 -0.42(-0.96%)
Mar 18, 2013 43.76 43.90 43.40 43.85 400,575 -0.29(-0.66%)
Mar 15, 2013 43.75 44.24 43.70 44.14 1,055,276 +0.22(+0.50%)
Mar 14, 2013 44.44 44.52 43.85 43.92 761,898 -0.44(-0.99%)
Mar 13, 2013 44.20 45.00 44.05 44.36 387,667 +0.35(+0.80%)
Mar 12, 2013 44.22 44.58 43.88 44.01 524,625 -0.34(-0.77%)
Mar 11, 2013 44.50 44.75 44.20 44.35 513,313 -0.34(-0.76%)
Mar 08, 2013 44.98 45.11 44.63 44.69 553,587 -0.08(-0.18%)
Mar 07, 2013 45.10 45.31 44.74 44.77 444,734 -0.35(-0.78%)
Mar 06, 2013 45.15 45.92 45.09 45.12 813,494 +0.12(+0.27%)
Mar 05, 2013 44.50 45.03 44.42 45.00 559,828 +0.76(+1.72%)
Mar 04, 2013 43.29 45.10 43.14 44.24 922,728 +0.79(+1.82%)
Mar 01, 2013 43.64 44.11 43.04 43.45 733,034 -0.32(-0.73%)
Feb 28, 2013 44.23 44.27 43.63 43.77 881,994 -0.26(-0.59%)
Feb 27, 2013 42.88 44.15 42.87 44.03 675,814 +1.12(+2.61%)
Feb 26, 2013 43.16 43.50 42.61 42.91 742,532 -0.19(-0.44%)
Feb 25, 2013 44.66 44.81 43.04 43.10 545,648 -1.44(-3.23%)
Feb 22, 2013 44.34 44.99 44.34 44.54 465,898 +0.27(+0.61%)
Feb 21, 2013 44.52 44.93 44.16 44.27 391,187 -0.41(-0.92%)
Feb 20, 2013 45.36 45.38 44.56 44.68 668,363 -0.65(-1.43%)
Feb 19, 2013 46.18 46.19 45.06 45.33 834,849 -0.70(-1.52%)
Feb 15, 2013 46.90 47.06 45.81 46.03 603,513 -0.86(-1.83%)
Feb 14, 2013 46.89 47.22 46.64 46.89 548,234 +0.00(+0.00%)
Feb 13, 2013 47.53 47.58 46.81 46.89 716,740 -0.59(-1.24%)
Feb 12, 2013 48.06 48.26 47.43 47.48 446,483 -0.68(-1.41%)
Feb 11, 2013 48.45 48.48 47.84 48.16 411,823 -0.44(-0.91%)
Feb 08, 2013 48.17 48.91 48.17 48.60 604,200 +0.44(+0.91%)
Feb 07, 2013 48.25 48.25 47.85 48.16 493,722 +0.11(+0.23%)
Feb 06, 2013 48.29 48.38 47.75 48.05 478,420 +0.66(+1.39%)
Feb 04, 2013 47.47 47.57 47.21 47.39 663,399 -0.19(-0.40%)
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.