Skip to main content

AutoNation (NY: AN )

166.56 -0.90 (-0.54%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.33 43.83 42.89 43.39 1,391,950 +0.00(+0.00%)
Jun 27, 2013 42.98 43.47 42.89 43.39 912,688 +0.69(+1.62%)
Jun 26, 2013 43.02 43.24 42.66 42.70 962,192 -0.01(-0.02%)
Jun 25, 2013 42.63 42.86 42.30 42.71 489,449 +0.31(+0.73%)
Jun 24, 2013 42.51 42.73 41.89 42.40 828,454 -0.58(-1.35%)
Jun 21, 2013 43.33 43.40 41.97 42.98 1,352,299 +0.11(+0.26%)
Jun 20, 2013 43.68 43.71 42.48 42.87 927,909 -1.25(-2.83%)
Jun 19, 2013 44.64 44.77 44.00 44.12 335,881 -0.56(-1.25%)
Jun 18, 2013 44.00 44.79 43.69 44.68 632,262 +0.70(+1.59%)
Jun 17, 2013 44.41 44.63 43.74 43.98 783,864 -0.09(-0.20%)
Jun 14, 2013 43.87 44.75 43.59 44.07 891,730 +0.20(+0.46%)
Jun 13, 2013 43.37 43.87 42.80 43.87 2,082,337 +0.60(+1.39%)
Jun 12, 2013 44.48 44.98 43.18 43.27 1,545,781 -1.03(-2.33%)
Jun 11, 2013 44.70 45.07 43.85 44.30 2,323,870 -1.83(-3.97%)
Jun 10, 2013 47.00 47.00 46.03 46.13 661,939 -0.69(-1.47%)
Jun 07, 2013 46.67 47.47 46.67 46.82 996,260 +0.38(+0.82%)
Jun 06, 2013 46.19 46.50 45.64 46.44 347,755 +0.21(+0.45%)
Jun 05, 2013 46.72 47.08 46.16 46.23 672,438 -0.84(-1.78%)
Jun 04, 2013 46.36 47.91 45.61 47.07 1,043,468 +0.85(+1.84%)
Jun 03, 2013 46.18 46.34 45.11 46.22 642,941 -0.11(-0.24%)
May 31, 2013 46.00 46.91 45.81 46.33 632,862 +0.16(+0.35%)
May 30, 2013 46.45 46.45 45.40 46.17 1,100,678 -0.85(-1.81%)
May 29, 2013 46.88 47.26 46.75 47.02 465,547 -0.11(-0.23%)
May 28, 2013 46.68 47.90 46.68 47.13 743,161 +0.85(+1.84%)
May 24, 2013 46.02 46.35 45.49 46.28 246,813 -0.08(-0.17%)
May 23, 2013 46.12 46.58 45.86 46.36 464,885 -0.21(-0.45%)
May 22, 2013 46.23 46.95 46.11 46.57 625,577 +0.45(+0.98%)
May 21, 2013 46.05 46.99 46.05 46.12 416,930 +0.04(+0.09%)
May 20, 2013 45.82 46.36 45.44 46.08 362,258 +0.08(+0.17%)
May 17, 2013 45.51 46.09 45.16 46.00 520,582 +0.65(+1.43%)
May 16, 2013 46.25 46.36 45.20 45.35 435,989 -0.99(-2.14%)
May 15, 2013 46.12 46.58 45.80 46.34 370,692 +0.52(+1.13%)
May 13, 2013 45.85 46.22 45.37 45.82 434,268 -0.06(-0.13%)
May 10, 2013 45.00 46.10 44.98 45.88 570,560 +0.96(+2.14%)
May 09, 2013 46.09 46.09 44.66 44.92 337,448 -1.10(-2.39%)
May 08, 2013 45.93 46.40 45.68 46.02 449,751 +0.01(+0.02%)
May 07, 2013 45.40 46.02 45.06 46.01 523,217 +0.71(+1.57%)
May 06, 2013 45.62 45.66 45.10 45.30 325,485 -0.33(-0.72%)
May 03, 2013 45.72 46.05 45.34 45.63 553,615 +0.23(+0.51%)
May 02, 2013 45.21 45.60 44.92 45.40 501,164 +0.25(+0.55%)
May 01, 2013 45.32 45.59 44.95 45.15 617,979 -0.36(-0.79%)
Apr 30, 2013 44.97 45.51 44.60 45.51 483,380 +0.56(+1.25%)
Apr 29, 2013 44.69 45.20 44.47 44.95 435,736 +0.34(+0.76%)
Apr 26, 2013 44.93 44.89 44.42 44.61 453,508 -0.28(-0.62%)
Apr 25, 2013 44.70 45.70 44.45 44.89 602,801 +0.42(+0.94%)
Apr 24, 2013 43.87 44.48 43.87 44.47 739,794 +0.69(+1.58%)
Apr 23, 2013 44.26 44.68 43.48 43.78 738,257 -0.18(-0.41%)
Apr 22, 2013 43.87 44.22 43.27 43.96 676,251 +0.14(+0.32%)
Apr 19, 2013 43.61 43.89 42.30 43.82 906,644 +0.52(+1.20%)
Apr 18, 2013 44.70 47.49 42.89 43.30 1,294,628 +0.82(+1.93%)
Apr 17, 2013 43.44 43.60 41.92 42.48 924,033 -1.30(-2.97%)
Apr 16, 2013 43.54 44.39 43.46 43.78 902,741 +0.73(+1.70%)
Apr 15, 2013 43.96 44.09 42.93 43.05 698,129 -1.12(-2.54%)
Apr 12, 2013 44.37 44.96 44.00 44.17 525,963 -0.39(-0.88%)
Apr 11, 2013 43.22 44.93 43.15 44.56 847,104 +1.40(+3.24%)
Apr 10, 2013 41.90 43.34 41.78 43.16 671,438 +1.21(+2.88%)
Apr 09, 2013 42.34 42.39 41.87 41.95 262,301 -0.36(-0.85%)
Apr 08, 2013 41.40 42.47 41.40 42.31 661,196 +0.92(+2.22%)
Apr 05, 2013 40.86 41.46 40.30 41.39 730,160 +0.21(+0.51%)
Apr 04, 2013 41.66 41.98 40.38 41.18 780,076 -0.64(-1.53%)
Apr 03, 2013 44.21 44.27 41.37 41.82 1,026,792 -2.27(-5.15%)
Apr 02, 2013 43.62 44.59 43.50 44.09 505,447 +0.65(+1.50%)
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.