Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.25 13.40 13.20 13.20 628,900 -0.08(-0.60%)
Aug 29, 2002 12.90 13.44 12.71 13.28 860,100 +0.30(+2.31%)
Aug 28, 2002 13.18 13.21 12.95 12.98 756,900 -0.24(-1.82%)
Aug 27, 2002 13.35 13.58 13.16 13.22 558,400 -0.08(-0.60%)
Aug 26, 2002 13.15 13.40 13.00 13.30 909,700 +0.13(+0.99%)
Aug 23, 2002 13.51 13.53 12.95 13.17 531,600 -0.33(-2.44%)
Aug 22, 2002 13.12 13.75 13.05 13.50 860,500 +0.48(+3.69%)
Aug 21, 2002 13.20 13.25 12.90 13.02 1,760,000 -0.10(-0.76%)
Aug 20, 2002 12.79 13.34 12.75 13.12 1,550,200 +0.82(+6.67%)
Aug 16, 2002 12.50 12.57 12.00 12.30 1,223,000 -0.17(-1.36%)
Aug 15, 2002 12.10 12.81 12.10 12.47 946,000 +0.35(+2.89%)
Aug 14, 2002 11.88 12.13 11.54 12.12 2,192,700 +0.28(+2.36%)
Aug 13, 2002 11.90 12.08 11.78 11.84 1,417,400 -0.12(-1.00%)
Aug 12, 2002 12.13 12.20 11.80 11.96 985,400 -0.33(-2.69%)
Aug 07, 2002 12.55 12.87 12.02 12.29 1,136,700 -0.21(-1.68%)
Aug 06, 2002 12.16 12.79 12.16 12.50 1,601,200 +0.44(+3.65%)
Aug 05, 2002 12.25 12.25 11.99 12.06 9,230,000 -0.19(-1.55%)
Aug 02, 2002 13.28 13.29 12.05 12.25 1,184,600 -1.15(-8.58%)
Aug 01, 2002 13.24 13.49 13.04 13.40 798,000 -0.09(-0.67%)
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%)
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.