Indicators

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.