AutoNation (NY: AN )

66.20 USD +1.05 (+1.61%)
Official Closing Price Updated: 4:14 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.94 34.03 32.63 32.78 1,796,692 -0.25(-0.76%)
Sep 29, 2011 34.42 34.78 32.94 33.03 2,167,723 -0.70(-2.08%)
Sep 28, 2011 34.05 34.69 33.72 33.73 1,102,415 -0.32(-0.94%)
Sep 27, 2011 34.94 35.64 33.83 34.05 1,467,193 -0.62(-1.79%)
Sep 26, 2011 33.80 35.04 33.36 34.67 1,530,597 +1.73(+5.25%)
Sep 23, 2011 32.82 33.57 32.81 32.94 1,449,135 -0.11(-0.33%)
Sep 22, 2011 34.30 34.52 32.76 33.05 2,297,543 -2.20(-6.24%)
Sep 21, 2011 36.49 36.71 35.25 35.25 1,025,602 -1.21(-3.32%)
Sep 20, 2011 37.65 37.65 36.43 36.46 1,077,489 -0.94(-2.51%)
Sep 19, 2011 36.79 37.59 36.58 37.40 896,598 +0.12(+0.32%)
Sep 16, 2011 37.84 38.82 37.17 37.28 3,733,482 -0.56(-1.48%)
Sep 15, 2011 39.38 39.58 37.79 37.84 1,603,124 -1.78(-4.49%)
Sep 14, 2011 39.28 40.17 38.38 39.62 744,730 +0.61(+1.56%)
Sep 13, 2011 38.14 39.51 37.71 39.01 1,212,262 +0.86(+2.25%)
Sep 12, 2011 37.81 38.53 37.12 38.15 1,404,625 -0.27(-0.70%)
Sep 09, 2011 39.23 39.53 38.11 38.42 922,552 -1.25(-3.15%)
Sep 08, 2011 40.27 40.68 39.52 39.67 591,486 -0.73(-1.81%)
Sep 07, 2011 40.00 40.46 39.62 40.40 607,455 +1.30(+3.32%)
Sep 06, 2011 38.29 39.22 37.60 39.10 1,274,821 -0.17(-0.43%)
Sep 02, 2011 39.25 40.19 38.87 39.27 603,227 -1.10(-2.72%)
Sep 01, 2011 40.21 41.01 40.01 40.37 697,663 -0.01(-0.02%)
Aug 31, 2011 41.03 41.15 40.05 40.38 1,326,800 -0.46(-1.13%)
Aug 30, 2011 40.35 41.55 40.33 40.84 1,133,471 -0.09(-0.22%)
Aug 29, 2011 39.45 41.14 39.40 40.93 1,385,638 +1.93(+4.95%)
Aug 26, 2011 38.28 39.35 37.66 39.00 1,574,658 +0.68(+1.77%)
Aug 25, 2011 39.25 39.45 38.02 38.32 647,510 -0.65(-1.67%)
Aug 24, 2011 38.50 39.53 38.16 38.97 999,375 +0.29(+0.75%)
Aug 23, 2011 36.51 38.74 36.16 38.68 1,086,509 +2.36(+6.50%)
Aug 22, 2011 36.46 36.87 35.92 36.32 1,226,953 +0.60(+1.68%)
Aug 19, 2011 33.92 36.24 33.92 35.72 1,667,922 +1.38(+4.02%)
Aug 18, 2011 34.63 34.97 33.70 34.34 1,123,343 -1.34(-3.76%)
Aug 17, 2011 35.79 36.13 34.85 35.68 794,833 +0.19(+0.54%)
Aug 16, 2011 35.59 35.84 35.08 35.49 624,142 -0.31(-0.87%)
Aug 15, 2011 36.12 36.84 35.20 35.80 827,389 +0.20(+0.56%)
Aug 12, 2011 34.94 35.93 34.24 35.60 830,947 +1.14(+3.31%)
Aug 11, 2011 32.92 34.98 32.78 34.46 1,058,595 +1.77(+5.41%)
Aug 10, 2011 33.28 33.99 32.20 32.69 1,670,024 -1.57(-4.58%)
Aug 09, 2011 33.91 35.46 32.18 34.26 1,687,537 +1.55(+4.74%)
Aug 08, 2011 33.91 35.24 32.49 32.71 2,005,537 -2.27(-6.49%)
Aug 05, 2011 34.51 35.76 34.27 34.98 1,559,373 +0.93(+2.73%)
Aug 04, 2011 35.48 35.53 33.99 34.05 1,234,085 -2.10(-5.81%)
Aug 03, 2011 35.69 36.24 34.70 36.15 1,104,567 +0.38(+1.06%)
Aug 02, 2011 37.13 38.54 35.73 35.77 1,137,971 -1.38(-3.71%)
Aug 01, 2011 37.92 37.99 36.78 37.15 766,271 -0.46(-1.22%)
Jul 29, 2011 37.42 38.06 37.19 37.61 969,277 -0.04(-0.11%)
Jul 28, 2011 38.50 38.76 37.54 37.65 990,289 -1.31(-3.36%)
Jul 27, 2011 38.28 39.75 37.94 38.96 1,427,313 -1.01(-2.53%)
Jul 26, 2011 39.58 40.18 39.36 39.97 987,908 +0.58(+1.47%)
Jul 25, 2011 38.66 39.77 38.66 39.39 484,533 +0.31(+0.79%)
Jul 22, 2011 39.24 39.26 39.01 39.08 324,357 +0.24(+0.62%)
Jul 21, 2011 38.74 39.39 38.67 38.84 535,274 +0.22(+0.57%)
Jul 20, 2011 38.94 39.02 38.15 38.62 542,855 -0.06(-0.16%)
Jul 19, 2011 39.14 39.14 38.34 38.68 939,625 -0.68(-1.73%)
Jul 18, 2011 38.90 39.45 38.61 39.36 779,873 +0.18(+0.46%)
Jul 15, 2011 38.91 39.29 38.72 39.18 676,321 +0.46(+1.19%)
Jul 14, 2011 39.25 39.64 38.48 38.72 565,531 -0.33(-0.85%)
Jul 13, 2011 39.20 39.92 38.96 39.05 578,918 +0.04(+0.10%)
Jul 12, 2011 38.31 40.22 38.31 39.01 1,047,894 +0.41(+1.06%)
Jul 11, 2011 38.72 39.21 38.34 38.60 510,623 -0.62(-1.58%)
Jul 08, 2011 38.88 40.00 38.87 39.22 750,829 -0.07(-0.18%)
Jul 07, 2011 38.12 40.16 38.03 39.29 1,910,028 +1.47(+3.89%)
Jul 06, 2011 37.00 37.86 37.00 37.82 944,378 +0.70(+1.89%)
Jul 05, 2011 36.84 37.38 36.67 37.12 690,822 +0.18(+0.49%)
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.