Indicators

AutoNation (NY: AN )

160.38 +0.86 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.81	13.81	13.10	13.49	1,560,900	-0.32(-2.32%)
Jul 30, 2002	13.14	13.84	13.10	13.81	1,597,500	+0.57(+4.31%)
Jul 29, 2002	13.00	13.52	12.95	13.24	1,568,000	+0.84(+6.77%)
Jul 26, 2002	12.30	12.70	12.30	12.40	1,284,600	+0.20(+1.64%)
Jul 25, 2002	12.33	12.69	11.82	12.20	2,090,000	-0.10(-0.81%)
Jul 24, 2002	10.65	12.63	10.17	12.30	2,138,000	+1.45(+13.36%)
Jul 23, 2002	11.00	11.40	10.80	10.85	1,731,400	-0.58(-5.07%)
Jul 22, 2002	12.25	12.41	11.25	11.43	220,000	-0.95(-7.67%)
Jul 19, 2002	12.30	12.51	12.15	12.38	1,308,500	-0.20(-1.59%)
Jul 17, 2002	12.70	12.92	11.91	12.58	1,102,800	-0.70(-5.27%)
Jul 12, 2002	12.95	13.35	12.95	13.28	1,095,400	+0.43(+3.35%)
Jul 11, 2002	13.85	13.85	12.80	12.85	947,400	-0.69(-5.10%)
Jul 10, 2002	13.80	13.92	13.50	13.54	1,213,900	-0.16(-1.17%)
Jul 09, 2002	13.75	13.87	13.70	13.70	849,100	-0.04(-0.29%)
Jul 08, 2002	14.09	14.14	13.70	13.74	60,000	-0.45(-3.17%)
Jul 05, 2002	13.50	14.35	13.50	14.19	705,600	+0.94(+7.09%)
Jul 04, 2002	13.32	13.45	12.77	13.25	1,515,700	+0.00(+0.00%)
Jul 03, 2002	13.32	13.45	12.77	13.25	1,515,700	-0.06(-0.45%)
Jul 02, 2002	13.85	13.87	12.80	13.31	2,189,800	-0.64(-4.59%)

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.