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 (%)
May 28, 2010	20.03	20.46	19.82	20.03	2,449,430	-0.02(-0.10%)
May 27, 2010	19.58	20.06	19.36	20.05	2,682,560	+1.00(+5.25%)
May 26, 2010	19.36	19.64	19.03	19.05	5,911,765	-0.11(-0.57%)
May 25, 2010	18.54	19.29	18.27	19.16	4,408,488	+0.31(+1.64%)
May 24, 2010	19.30	19.40	18.79	18.85	3,810,413	-0.43(-2.23%)
May 21, 2010	18.11	19.57	18.11	19.28	4,745,191	+0.88(+4.78%)
May 20, 2010	18.36	18.96	18.26	18.40	4,072,425	-0.71(-3.72%)
May 19, 2010	19.00	19.34	18.74	19.11	3,891,247	+0.12(+0.63%)
May 18, 2010	19.62	20.00	18.93	18.99	2,335,157	-0.47(-2.42%)
May 17, 2010	19.52	19.76	19.06	19.46	3,634,539	+0.00(+0.00%)
May 14, 2010	19.46	19.92	19.28	19.46	3,490,013	-0.59(-2.94%)
May 13, 2010	20.84	20.88	19.93	20.05	3,000,169	-0.81(-3.88%)
May 12, 2010	20.45	20.89	20.22	20.86	2,293,236	+0.45(+2.20%)
May 11, 2010	20.56	20.73	20.41	20.41	2,161,564	+0.27(+1.34%)
May 10, 2010	19.97	20.17	19.92	20.14	2,664,991	+1.11(+5.83%)
May 07, 2010	19.21	19.78	18.87	19.03	5,374,443	-0.29(-1.50%)
May 06, 2010	19.97	20.14	18.06	19.32	5,421,230	-0.80(-4.00%)
May 05, 2010	20.09	20.60	19.97	20.12	2,944,087	-0.16(-0.77%)
May 04, 2010	20.25	20.40	20.00	20.28	4,122,731	-0.24(-1.17%)

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.