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 (%)
Jul 31, 2013 46.59 47.92 46.57 47.90 1,450,303 +1.54(+3.32%)
Jul 30, 2013 46.08 46.54 45.91 46.36 562,457 +0.49(+1.07%)
Jul 29, 2013 45.57 45.97 45.51 45.87 347,260 +0.09(+0.20%)
Jul 26, 2013 45.78 45.94 45.41 45.78 532,126 -0.15(-0.33%)
Jul 25, 2013 46.21 46.42 45.41 45.93 632,731 -0.11(-0.24%)
Jul 24, 2013 46.32 46.38 45.91 46.04 922,408 -0.15(-0.32%)
Jul 23, 2013 45.99 46.26 45.82 46.19 1,007,709 +0.20(+0.43%)
Jul 22, 2013 45.01 46.05 44.74 45.99 893,221 +1.25(+2.79%)
Jul 19, 2013 45.01 45.23 44.60 44.74 894,841 -0.24(-0.53%)
Jul 18, 2013 45.01 45.60 43.56 44.98 2,729,779 -0.39(-0.86%)
Jul 17, 2013 45.85 45.87 45.31 45.37 788,679 -0.32(-0.70%)
Jul 16, 2013 46.44 46.77 45.60 45.69 458,256 -0.70(-1.51%)
Jul 15, 2013 46.19 46.59 46.14 46.39 605,308 +0.39(+0.85%)
Jul 12, 2013 46.41 46.70 45.87 46.00 612,702 -0.49(-1.05%)
Jul 11, 2013 46.80 46.85 46.46 46.49 926,468 +0.09(+0.19%)
Jul 10, 2013 46.65 46.65 46.15 46.40 622,233 -0.25(-0.54%)
Jul 09, 2013 46.80 46.72 46.50 46.65 974,301 +0.23(+0.50%)
Jul 08, 2013 46.28 46.80 46.28 46.42 771,538 +0.28(+0.61%)
Jul 05, 2013 45.69 46.24 45.66 46.14 963,206 +0.87(+1.92%)
Jul 03, 2013 44.76 45.79 44.76 45.27 977,935 +0.71(+1.59%)
Jul 02, 2013 44.86 45.40 44.05 44.56 1,466,362 -0.38(-0.85%)
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.