Indicators

AutoNation (NY: AN )

154.14 -0.48 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.82	21.91	21.49	21.59	895,900	-0.29(-1.33%)
Jul 28, 2005	21.43	22.00	21.40	21.88	1,216,400	+0.45(+2.10%)
Jul 27, 2005	21.32	21.45	21.24	21.43	695,800	+0.15(+0.70%)
Jul 26, 2005	21.41	21.53	21.18	21.28	618,400	-0.12(-0.56%)
Jul 25, 2005	21.37	21.67	21.37	21.40	690,100	-0.06(-0.28%)
Jul 22, 2005	21.32	21.56	21.26	21.46	534,700	+0.08(+0.37%)
Jul 21, 2005	21.55	21.59	21.26	21.38	777,000	-0.09(-0.42%)
Jul 20, 2005	21.66	21.70	21.43	21.47	1,293,300	-0.18(-0.83%)
Jul 19, 2005	21.14	21.70	21.12	21.65	1,153,600	+0.58(+2.75%)
Jul 18, 2005	21.08	21.17	21.00	21.07	621,700	-0.06(-0.28%)
Jul 15, 2005	21.00	21.18	20.99	21.13	810,300	+0.11(+0.52%)
Jul 14, 2005	21.05	21.25	20.97	21.02	614,900	-0.02(-0.10%)
Jul 13, 2005	20.89	21.17	20.88	21.04	720,200	+0.05(+0.24%)
Jul 12, 2005	20.96	21.11	20.80	20.99	924,100	-0.08(-0.38%)
Jul 11, 2005	20.71	21.31	20.66	21.07	831,500	+0.21(+1.01%)
Jul 08, 2005	20.35	20.99	20.35	20.86	728,000	+0.31(+1.51%)
Jul 07, 2005	20.30	20.58	20.22	20.55	1,625,100	-0.43(-2.05%)
Jul 06, 2005	20.95	21.13	20.91	20.98	741,300	-0.04(-0.19%)
Jul 05, 2005	20.68	21.10	20.56	21.02	793,000	+0.39(+1.89%)

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.