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 29, 2009 15.63 16.04 15.48 15.88 4,991,941 +0.32(+2.06%)
May 28, 2009 15.89 16.33 15.13 15.56 2,835,240 -0.12(-0.77%)
May 27, 2009 16.29 16.52 15.58 15.68 2,619,713 -0.58(-3.57%)
May 26, 2009 15.11 16.33 14.95 16.26 3,032,226 +1.03(+6.76%)
May 22, 2009 15.26 15.62 14.94 15.23 1,740,285 +0.14(+0.93%)
May 21, 2009 15.08 15.36 14.90 15.09 2,552,404 -0.30(-1.95%)
May 20, 2009 16.29 16.75 15.24 15.39 3,575,558 -0.76(-4.71%)
May 19, 2009 15.89 16.40 15.36 16.15 3,592,372 +0.49(+3.13%)
May 18, 2009 14.92 15.74 14.92 15.66 4,690,507 -0.31(-1.94%)
May 15, 2009 15.56 16.59 15.37 15.97 4,350,414 +0.51(+3.30%)
May 14, 2009 15.07 15.79 14.88 15.46 2,925,237 +0.40(+2.66%)
May 13, 2009 15.46 15.65 14.84 15.06 3,580,486 -0.86(-5.40%)
May 12, 2009 16.49 16.61 15.36 15.92 2,762,890 -0.32(-1.97%)
May 11, 2009 16.35 16.78 15.89 16.24 3,102,713 -0.39(-2.35%)
May 08, 2009 17.25 17.29 16.33 16.63 2,965,290 -0.29(-1.71%)
May 07, 2009 17.49 17.74 16.73 16.92 4,834,432 -0.35(-2.03%)
May 06, 2009 17.49 17.50 16.60 17.27 4,422,684 -0.12(-0.69%)
May 05, 2009 17.59 17.59 16.66 17.39 3,141,183 -0.17(-0.97%)
May 04, 2009 17.68 18.13 17.20 17.56 4,777,056 +0.13(+0.75%)
May 01, 2009 17.61 17.83 17.20 17.43 6,187,181 -0.28(-1.58%)
Apr 30, 2009 18.05 18.57 17.41 17.71 4,908,845 -0.15(-0.84%)
Apr 29, 2009 17.64 18.09 17.57 17.86 4,398,428 +0.39(+2.23%)
Apr 28, 2009 16.88 17.75 16.83 17.47 4,910,875 +0.52(+3.07%)
Apr 27, 2009 15.91 17.25 15.91 16.95 4,502,453 +0.76(+4.69%)
Apr 24, 2009 17.00 17.20 16.19 16.19 5,427,971 -0.75(-4.43%)
Apr 23, 2009 16.99 17.33 15.91 16.94 8,022,243 +1.57(+10.21%)
Apr 22, 2009 15.00 15.78 14.73 15.37 3,411,703 +0.35(+2.33%)
Apr 21, 2009 14.81 15.12 14.39 15.02 3,803,284 -0.67(-4.27%)
Apr 20, 2009 16.12 16.12 15.07 15.69 3,734,319 -0.95(-5.71%)
Apr 17, 2009 16.38 16.87 15.98 16.64 2,314,230 +0.33(+2.02%)
Apr 16, 2009 15.92 16.51 15.65 16.31 3,426,678 +0.59(+3.75%)
Apr 15, 2009 15.45 16.00 15.38 15.72 1,751,726 +0.06(+0.38%)
Apr 14, 2009 15.56 15.85 15.13 15.66 3,490,871 -0.55(-3.39%)
Apr 13, 2009 15.96 16.38 15.34 16.21 2,496,912 +0.21(+1.31%)
Apr 09, 2009 15.67 16.01 15.52 16.00 2,795,549 +0.76(+4.99%)
Apr 08, 2009 14.81 15.40 14.59 15.24 3,151,412 +0.55(+3.74%)
Apr 07, 2009 14.96 15.17 14.64 14.69 1,964,910 -0.66(-4.30%)
Apr 06, 2009 15.23 15.67 14.64 15.35 3,238,866 -0.03(-0.20%)
Apr 03, 2009 15.09 15.46 14.75 15.38 1,700,607 +0.23(+1.52%)
Apr 02, 2009 14.37 15.83 14.37 15.15 5,354,799 +1.18(+8.45%)
Apr 01, 2009 13.61 14.08 13.40 13.97 2,183,794 +0.09(+0.65%)
Mar 31, 2009 14.03 14.24 13.41 13.88 2,323,529 +0.03(+0.22%)
Mar 30, 2009 13.78 13.98 13.23 13.85 2,899,163 -0.23(-1.63%)
Mar 26, 2009 13.83 14.50 13.76 14.08 3,189,121 +0.34(+2.47%)
Mar 25, 2009 13.21 14.61 13.16 13.74 4,057,532 +0.70(+5.37%)
Mar 24, 2009 12.84 13.55 12.72 13.04 3,228,950 +0.01(+0.08%)
Mar 23, 2009 12.34 13.03 12.34 13.03 3,592,242 +0.96(+7.95%)
Mar 20, 2009 13.07 13.28 11.70 12.07 4,927,369 -1.63(-11.90%)
Mar 19, 2009 14.10 14.13 13.45 13.70 3,014,828 +0.20(+1.48%)
Mar 18, 2009 12.69 13.82 12.64 13.50 3,769,298 +0.71(+5.55%)
Mar 17, 2009 11.74 12.81 11.74 12.79 3,788,907 +0.94(+7.93%)
Mar 16, 2009 12.26 12.39 11.80 11.85 1,683,977 -0.25(-2.07%)
Mar 13, 2009 11.95 12.29 11.75 12.10 0 +0.32(+2.72%)
Mar 12, 2009 11.69 11.91 11.34 11.78 4,208,055 +0.27(+2.35%)
Mar 11, 2009 11.42 11.89 11.26 11.51 3,222,242 +0.29(+2.58%)
Mar 10, 2009 10.71 11.40 10.50 11.22 3,495,272 +0.82(+7.88%)
Mar 09, 2009 9.550 10.63 9.520 10.40 4,173,628 +0.68(+7.00%)
Mar 06, 2009 9.730 9.930 9.305 9.720 0 +0.25(+2.64%)
Mar 05, 2009 9.210 9.640 9.210 9.470 2,391,555 -0.17(-1.76%)
Mar 04, 2009 9.920 10.10 9.250 9.640 3,365,583 -0.28(-2.82%)
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.