Skip to main content

AutoNation (NY: AN )

166.03 -1.44 (-0.86%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 57.00 57.48 56.64 57.17 3,476,188 +0.27(+0.47%)
May 29, 2014 56.62 56.97 55.94 56.90 883,229 +0.43(+0.76%)
May 28, 2014 56.55 56.69 56.03 56.47 936,226 -0.09(-0.16%)
May 27, 2014 56.56 56.84 56.16 56.56 999,833 +0.18(+0.32%)
May 23, 2014 56.33 56.38 56.38 56.38 540,400 +0.15(+0.27%)
May 22, 2014 56.10 56.32 55.73 56.23 520,013 +0.23(+0.41%)
May 21, 2014 55.63 56.27 55.55 56.00 933,443 +0.58(+1.05%)
May 20, 2014 54.65 55.49 54.60 55.42 1,016,487 +0.66(+1.21%)
May 19, 2014 54.52 55.25 54.42 54.76 608,499 +0.01(+0.02%)
May 16, 2014 54.27 55.27 54.27 54.75 922,258 +0.43(+0.79%)
May 15, 2014 54.28 54.48 53.80 54.32 1,446,076 -0.01(-0.02%)
May 14, 2014 55.06 55.06 54.08 54.33 639,571 -0.72(-1.31%)
May 13, 2014 55.82 55.99 55.03 55.05 802,699 -0.70(-1.26%)
May 12, 2014 54.44 55.78 54.44 55.75 846,835 +1.51(+2.78%)
May 09, 2014 53.78 54.29 53.47 54.24 816,925 +0.46(+0.86%)
May 08, 2014 53.52 54.56 53.49 53.78 525,274 +0.21(+0.39%)
May 07, 2014 53.67 53.96 53.09 53.57 718,875 +0.00(+0.00%)
May 06, 2014 53.38 53.72 53.26 53.57 1,034,711 -0.03(-0.06%)
May 05, 2014 53.51 53.81 53.15 53.60 609,030 -0.31(-0.58%)
May 02, 2014 52.89 54.23 52.72 53.91 870,329 +1.09(+2.06%)
May 01, 2014 53.18 53.37 52.32 52.82 713,706 -0.17(-0.32%)
Apr 30, 2014 52.60 53.04 52.05 52.99 782,799 +0.34(+0.65%)
Apr 29, 2014 52.83 53.37 52.45 52.65 618,794 +0.00(+0.00%)
Apr 28, 2014 53.01 53.83 51.79 52.65 1,002,936 -0.04(-0.08%)
Apr 25, 2014 53.23 53.23 52.34 52.69 616,154 -0.61(-1.14%)
Apr 24, 2014 53.72 54.18 53.12 53.30 683,290 -0.12(-0.22%)
Apr 23, 2014 53.97 54.45 53.23 53.42 859,917 -0.69(-1.28%)
Apr 22, 2014 54.80 55.05 53.96 54.11 777,313 -0.58(-1.06%)
Apr 21, 2014 54.90 55.18 54.27 54.69 1,098,720 -0.30(-0.55%)
Apr 17, 2014 54.30 54.99 54.99 54.99 1,494,700 +1.16(+2.15%)
Apr 16, 2014 53.64 54.15 53.28 53.83 1,103,540 +0.72(+1.36%)
Apr 15, 2014 53.04 53.65 52.17 53.11 800,235 -0.10(-0.19%)
Apr 14, 2014 53.13 53.59 52.65 53.21 690,121 +0.48(+0.91%)
Apr 11, 2014 52.58 53.23 52.22 52.73 693,551 -0.48(-0.90%)
Apr 10, 2014 54.31 54.55 53.21 53.21 943,113 -1.21(-2.22%)
Apr 09, 2014 52.55 54.44 52.16 54.42 986,505 +2.06(+3.93%)
Apr 08, 2014 52.20 52.69 52.02 52.36 634,204 +0.18(+0.34%)
Apr 07, 2014 53.31 53.51 51.81 52.18 1,283,334 -1.29(-2.41%)
Apr 04, 2014 54.76 54.98 53.07 53.47 957,885 -1.19(-2.18%)
Apr 03, 2014 55.02 55.40 54.50 54.66 794,373 -0.24(-0.44%)
Apr 02, 2014 54.59 55.20 54.23 54.90 1,084,627 +0.21(+0.38%)
Apr 01, 2014 53.39 54.80 53.29 54.69 901,703 +1.46(+2.74%)
Mar 31, 2014 52.32 53.29 52.07 53.23 560,220 +1.15(+2.21%)
Mar 28, 2014 51.76 52.36 51.80 52.08 294,563 +0.32(+0.62%)
Mar 27, 2014 51.41 52.17 51.37 51.76 950,307 +0.14(+0.27%)
Mar 26, 2014 52.59 52.59 51.58 51.62 1,662,837 -0.80(-1.53%)
Mar 25, 2014 53.74 53.74 51.81 52.42 1,359,104 -1.13(-2.11%)
Mar 24, 2014 53.20 53.76 52.93 53.55 1,096,474 +0.53(+1.00%)
Mar 21, 2014 52.81 53.12 52.22 53.02 1,476,473 +0.22(+0.42%)
Mar 20, 2014 52.93 53.07 52.67 52.80 558,953 -0.30(-0.56%)
Mar 19, 2014 53.53 53.53 52.60 53.10 419,679 -0.34(-0.64%)
Mar 18, 2014 53.69 53.77 53.15 53.44 436,199 -0.18(-0.34%)
Mar 17, 2014 53.31 53.69 53.18 53.62 421,831 +0.57(+1.07%)
Mar 14, 2014 52.24 53.19 52.16 53.05 554,202 +0.70(+1.34%)
Mar 13, 2014 53.14 53.15 52.12 52.35 504,581 -0.58(-1.10%)
Mar 12, 2014 52.78 53.08 52.39 52.93 300,546 -0.14(-0.26%)
Mar 11, 2014 53.66 53.80 52.89 53.07 614,893 -0.58(-1.08%)
Mar 10, 2014 53.61 53.72 53.30 53.65 425,371 -0.06(-0.11%)
Mar 07, 2014 53.61 54.14 53.31 53.71 595,115 +0.39(+0.73%)
Mar 06, 2014 53.53 53.66 53.13 53.32 376,247 -0.14(-0.26%)
Mar 05, 2014 53.36 53.63 53.11 53.46 644,352 -0.09(-0.17%)
Mar 04, 2014 53.20 53.69 52.67 53.55 681,262 +0.90(+1.71%)
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.