AutoNation (NY: AN )

101.13 USD +4.93 (+5.12%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2002 14.55 14.79 13.85 13.95 2,089,400 -0.55(-3.79%)
Jun 28, 2002 14.65 15.18 14.40 14.50 2,307,300 -0.25(-1.69%)
Jun 27, 2002 14.37 15.00 14.33 14.75 1,590,800 +0.48(+3.36%)
Jun 26, 2002 13.50 14.56 13.50 14.27 2,054,900 -0.09(-0.63%)
Jun 25, 2002 15.08 15.21 14.36 14.36 1,145,200 -0.89(-5.84%)
Jun 21, 2002 15.10 15.50 14.85 15.25 740,100 +0.08(+0.53%)
Jun 20, 2002 16.16 16.16 15.09 15.17 1,179,900 -0.99(-6.13%)
Jun 19, 2002 15.80 16.65 15.80 16.16 1,555,800 +0.46(+2.93%)
Jun 18, 2002 15.60 16.04 15.52 15.70 180,000 +0.01(+0.06%)
Jun 17, 2002 14.66 15.79 14.65 15.69 1,688,200 +0.83(+5.59%)
Jun 14, 2002 14.85 14.90 14.15 14.86 2,556,300 -0.47(-3.07%)
Jun 12, 2002 15.65 15.66 15.08 15.33 1,788,100 -0.42(-2.67%)
Jun 11, 2002 15.75 16.21 15.64 15.75 1,400,500 +0.07(+0.45%)
Jun 10, 2002 15.76 15.86 15.60 15.68 1,242,100 -0.17(-1.07%)
Jun 07, 2002 15.95 15.95 15.20 15.85 1,218,800 -0.09(-0.56%)
Jun 06, 2002 16.09 16.23 15.65 15.94 1,370,700 -0.11(-0.69%)
Jun 05, 2002 15.75 16.40 15.66 16.05 2,348,300 -1.18(-6.85%)
May 31, 2002 16.67 17.54 16.67 17.23 1,170,900 -0.22(-1.26%)
May 28, 2002 17.85 17.95 17.40 17.45 906,500 -0.39(-2.19%)
May 27, 2002 17.90 18.06 17.82 17.84 1,011,100 +0.00(+0.00%)
May 24, 2002 17.90 18.06 17.82 17.84 1,011,100 +0.04(+0.22%)
May 23, 2002 17.90 18.10 17.75 17.80 900,200 -0.06(-0.34%)
May 22, 2002 17.40 18.01 17.10 17.86 1,713,400 +0.13(+0.73%)
May 21, 2002 18.60 18.67 17.55 17.73 4,278,500 -0.72(-3.90%)
May 20, 2002 18.50 18.73 18.37 18.45 2,382,800 +0.04(+0.22%)
May 17, 2002 18.52 18.71 18.39 18.41 1,430,700 -0.01(-0.05%)
May 16, 2002 18.37 18.71 18.37 18.42 1,546,300 -0.01(-0.05%)
May 15, 2002 18.00 18.65 18.00 18.43 1,767,500 +0.34(+1.88%)
May 14, 2002 18.07 18.19 17.88 18.09 2,049,600 -0.01(-0.06%)
May 13, 2002 18.10 18.15 17.86 18.10 1,551,400 -0.13(-0.71%)
May 10, 2002 18.27 18.48 18.06 18.23 2,164,600 -0.04(-0.22%)
May 09, 2002 17.74 18.40 17.70 18.27 2,374,700 +0.58(+3.28%)
May 08, 2002 17.30 17.70 17.30 17.69 2,443,700 +0.58(+3.39%)
May 07, 2002 16.90 17.40 16.90 17.11 1,397,000 +0.16(+0.94%)
May 06, 2002 16.90 17.50 16.86 16.95 2,958,800 +0.07(+0.41%)
May 03, 2002 16.25 17.15 16.20 16.88 2,641,700 +0.83(+5.17%)
May 02, 2002 15.80 16.46 15.75 16.05 1,577,400 +0.15(+0.94%)
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.