AutoNation (NY: AN )

93.12 USD +1.48 (+1.62%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.70 39.86 39.42 39.43 313,425 -0.43(-1.08%)
Jul 30, 2012 40.00 40.22 39.79 39.86 320,943 -0.26(-0.65%)
Jul 27, 2012 39.45 40.67 39.35 40.12 685,641 +0.95(+2.43%)
Jul 26, 2012 39.63 39.72 38.98 39.17 562,672 +0.00(+0.00%)
Jul 25, 2012 39.42 39.65 39.01 39.17 368,302 -0.08(-0.20%)
Jul 24, 2012 39.54 39.79 39.00 39.25 599,742 -0.29(-0.73%)
Jul 23, 2012 39.22 39.65 38.99 39.54 867,048 -0.14(-0.35%)
Jul 20, 2012 40.25 40.84 39.57 39.68 1,382,048 -1.10(-2.70%)
Jul 19, 2012 43.43 43.72 40.16 40.78 1,767,919 -1.67(-3.93%)
Jul 18, 2012 40.85 42.84 40.83 42.45 1,115,339 +1.52(+3.71%)
Jul 17, 2012 39.95 40.96 39.79 40.93 812,493 +1.21(+3.05%)
Jul 16, 2012 39.72 39.96 39.57 39.72 460,920 -0.12(-0.30%)
Jul 13, 2012 39.67 40.01 39.50 39.84 528,598 +0.41(+1.04%)
Jul 12, 2012 39.04 39.66 38.91 39.43 633,158 +0.18(+0.46%)
Jul 11, 2012 39.69 39.82 39.13 39.25 592,644 -0.50(-1.26%)
Jul 10, 2012 39.62 39.99 39.40 39.75 677,242 +0.56(+1.43%)
Jul 09, 2012 38.85 39.27 38.70 39.19 433,691 +0.28(+0.72%)
Jul 06, 2012 38.57 39.00 38.45 38.91 637,840 -0.08(-0.21%)
Jul 05, 2012 38.00 39.65 37.42 38.99 1,494,858 +1.20(+3.18%)
Jul 03, 2012 36.85 37.95 36.71 37.79 356,044 +1.03(+2.80%)
Jul 02, 2012 35.44 36.82 35.44 36.76 856,612 +1.48(+4.20%)
Jun 29, 2012 35.13 35.53 34.94 35.28 639,672 +0.83(+2.41%)
Jun 28, 2012 34.19 34.61 33.84 34.45 494,634 -0.07(-0.20%)
Jun 27, 2012 34.32 34.70 33.84 34.52 441,828 +0.14(+0.41%)
Jun 26, 2012 34.28 34.65 33.88 34.38 736,623 +0.06(+0.17%)
Jun 25, 2012 34.82 34.99 34.23 34.32 1,113,419 -1.55(-4.32%)
Jun 22, 2012 36.08 36.18 35.75 35.87 348,653 -0.08(-0.22%)
Jun 21, 2012 36.93 36.97 35.85 35.95 405,059 -1.03(-2.79%)
Jun 20, 2012 37.47 37.47 36.78 36.98 397,626 -0.50(-1.33%)
Jun 19, 2012 37.20 37.77 37.02 37.48 392,403 +0.40(+1.08%)
Jun 18, 2012 36.67 37.24 36.39 37.08 517,433 +0.18(+0.49%)
Jun 15, 2012 36.75 37.06 36.37 36.90 810,197 +0.29(+0.79%)
Jun 14, 2012 36.15 36.84 35.97 36.61 453,414 +0.47(+1.30%)
Jun 13, 2012 36.68 36.99 36.03 36.14 522,282 -0.73(-1.98%)
Jun 12, 2012 36.55 37.00 36.44 36.87 629,861 +0.51(+1.40%)
Jun 11, 2012 37.50 37.73 36.36 36.36 726,923 -0.86(-2.31%)
Jun 08, 2012 36.37 37.32 36.37 37.22 545,155 +0.68(+1.86%)
Jun 07, 2012 36.85 37.00 36.26 36.54 841,700 -0.36(-0.98%)
Jun 06, 2012 35.84 36.92 35.78 36.90 704,115 +1.35(+3.80%)
Jun 05, 2012 35.24 35.69 35.08 35.55 679,041 +0.23(+0.65%)
Jun 04, 2012 35.54 35.75 34.95 35.32 798,680 +0.32(+0.91%)
Jun 01, 2012 35.42 35.75 34.93 35.00 898,171 -1.02(-2.83%)
May 31, 2012 35.90 36.25 35.30 36.02 908,049 +0.10(+0.28%)
May 30, 2012 36.32 36.35 35.59 35.92 541,108 -0.69(-1.88%)
May 29, 2012 36.64 36.69 36.01 36.61 429,649 +0.34(+0.94%)
May 25, 2012 35.91 36.41 35.83 36.27 530,067 +0.39(+1.09%)
May 24, 2012 35.89 36.14 35.59 35.88 562,061 +0.09(+0.25%)
May 23, 2012 35.38 35.90 35.17 35.79 706,949 +0.23(+0.65%)
May 22, 2012 35.15 35.85 35.04 35.56 883,802 +0.53(+1.51%)
May 21, 2012 34.51 35.11 34.38 35.03 562,178 +0.65(+1.89%)
May 18, 2012 34.26 34.72 34.15 34.38 782,890 +0.20(+0.59%)
May 17, 2012 34.99 34.99 34.09 34.18 935,507 -0.74(-2.12%)
May 16, 2012 34.96 35.39 34.80 34.92 679,142 +0.12(+0.34%)
May 15, 2012 34.78 35.22 34.59 34.80 776,472 -0.05(-0.14%)
May 14, 2012 34.85 35.27 34.80 34.85 795,094 -0.17(-0.49%)
May 11, 2012 34.97 35.39 34.93 35.02 657,797 -0.02(-0.06%)
May 10, 2012 35.17 35.60 34.95 35.04 1,143,746 +0.09(+0.26%)
May 09, 2012 34.06 35.15 33.97 34.95 1,456,115 +0.55(+1.60%)
May 08, 2012 34.74 34.79 34.09 34.40 1,224,905 -0.61(-1.74%)
May 07, 2012 34.87 35.24 34.71 35.01 1,043,895 +0.07(+0.20%)
May 04, 2012 34.89 35.34 34.87 34.94 1,307,411 -0.28(-0.80%)
May 03, 2012 35.00 35.28 34.79 35.22 1,095,679 +0.28(+0.80%)
May 02, 2012 34.93 35.14 34.64 34.94 957,728 -0.24(-0.68%)
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.