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 (%)
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%)
May 03, 2010 20.26 20.63 20.12 20.52 2,618,875 +0.32(+1.58%)
Apr 30, 2010 20.57 20.81 19.99 20.20 2,967,723 -0.33(-1.61%)
Apr 29, 2010 20.44 20.66 20.37 20.53 2,577,079 +0.24(+1.18%)
Apr 28, 2010 20.66 20.88 20.16 20.29 3,074,520 -0.28(-1.36%)
Apr 27, 2010 21.00 21.17 20.52 20.57 2,877,790 -0.53(-2.51%)
Apr 26, 2010 21.10 21.30 20.85 21.10 2,453,840 +0.04(+0.19%)
Apr 23, 2010 20.64 21.09 20.45 21.06 2,290,824 +0.51(+2.48%)
Apr 22, 2010 20.73 20.95 20.10 20.55 3,423,542 -0.22(-1.06%)
Apr 21, 2010 20.77 20.81 19.51 20.77 5,721 +1.18(+6.02%)
Apr 20, 2010 19.37 19.70 19.33 19.59 100 +0.41(+2.14%)
Apr 19, 2010 19.04 19.29 18.79 19.18 2,161,733 +0.10(+0.52%)
Apr 16, 2010 19.49 19.68 18.99 19.08 2,725,959 -0.48(-2.45%)
Apr 15, 2010 19.36 19.70 18.96 19.56 2,670,700 -0.03(-0.15%)
Apr 14, 2010 18.54 19.67 18.48 19.59 4,651,839 +1.31(+7.17%)
Apr 13, 2010 18.36 18.47 18.18 18.28 1,727,365 -0.09(-0.49%)
Apr 12, 2010 18.33 18.49 18.16 18.37 1,795,283 +0.01(+0.05%)
Apr 09, 2010 18.52 18.63 18.24 18.36 1,976,512 -0.17(-0.92%)
Apr 08, 2010 18.63 18.73 18.04 18.53 2,262,057 -0.12(-0.64%)
Apr 07, 2010 18.68 18.88 18.48 18.65 3,378,318 +0.00(+0.00%)
Apr 06, 2010 18.64 18.81 18.28 18.65 4,674,571 +0.33(+1.80%)
Apr 05, 2010 18.20 18.53 17.99 18.32 2,588,492 +0.16(+0.88%)
Apr 01, 2010 18.47 18.16 18.16 18.16 3,013,200 +0.08(+0.44%)
Mar 31, 2010 18.91 19.00 18.03 18.08 3,783,277 -0.89(-4.69%)
Mar 30, 2010 18.95 19.22 18.93 18.97 972,753 -0.05(-0.26%)
Mar 29, 2010 19.14 19.21 18.94 19.02 1,139,051 +0.02(+0.11%)
Mar 26, 2010 19.00 19.25 18.90 19.00 1,612,832 -0.03(-0.16%)
Mar 25, 2010 19.35 19.49 18.99 19.03 1,994,534 -0.15(-0.78%)
Mar 24, 2010 19.67 19.70 19.12 19.18 1,899,389 -0.53(-2.69%)
Mar 23, 2010 19.00 19.77 18.94 19.71 2,736,271 +0.79(+4.18%)
Mar 22, 2010 18.41 18.99 18.36 18.92 1,483,976 +0.36(+1.94%)
Mar 19, 2010 18.41 18.60 18.15 18.56 3,850,841 +0.27(+1.48%)
Mar 18, 2010 18.49 18.52 18.21 18.29 1,897,267 -0.18(-0.97%)
Mar 17, 2010 18.43 18.56 18.32 18.47 1,348,151 +0.02(+0.11%)
Mar 16, 2010 18.30 18.45 18.11 18.45 1,709,637 +0.15(+0.82%)
Mar 15, 2010 18.15 18.31 18.14 18.30 1,353,402 -0.24(-1.29%)
Mar 12, 2010 18.86 18.90 18.48 18.54 1,044,467 -0.25(-1.33%)
Mar 11, 2010 18.90 18.95 18.61 18.79 1,768,292 -0.22(-1.16%)
Mar 10, 2010 18.93 19.12 18.88 19.01 1,855,324 +0.06(+0.32%)
Mar 09, 2010 18.96 19.06 18.82 18.95 1,588,196 +0.05(+0.26%)
Mar 08, 2010 18.79 19.05 18.79 18.90 1,491,511 +0.14(+0.75%)
Mar 05, 2010 18.54 18.84 18.48 18.76 2,049,517 +0.36(+1.96%)
Mar 04, 2010 18.08 18.49 18.02 18.40 1,681,335 +0.32(+1.77%)
Mar 03, 2010 18.12 18.37 18.08 18.08 1,044,939 +0.07(+0.39%)
Mar 02, 2010 18.25 18.26 17.97 18.01 1,542,740 -0.19(-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.