AutoNation (NY: AN )

74.91 USD +0.74 (+1.00%)
Streaming Delayed Price Updated: 1:38 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.50 48.56 45.00 48.50 2,190,254 +3.75(+8.38%)
Jan 30, 2013 44.77 45.05 44.60 44.75 643,954 -0.12(-0.27%)
Jan 29, 2013 44.60 44.88 44.38 44.87 471,916 +0.01(+0.02%)
Jan 28, 2013 44.36 44.96 44.29 44.86 611,477 +0.72(+1.63%)
Jan 25, 2013 44.22 44.35 43.81 44.14 746,890 +0.13(+0.30%)
Jan 24, 2013 44.24 44.38 43.54 44.01 867,106 +0.00(+0.00%)
Jan 23, 2013 44.04 44.21 43.71 44.01 908,088 -0.02(-0.05%)
Jan 22, 2013 44.14 44.14 43.61 44.03 576,604 -0.13(-0.29%)
Jan 18, 2013 44.19 44.32 43.58 44.16 786,927 -0.08(-0.18%)
Jan 17, 2013 43.75 44.41 43.36 44.24 826,366 +0.59(+1.35%)
Jan 16, 2013 43.53 43.76 43.26 43.65 389,982 +0.07(+0.16%)
Jan 15, 2013 43.14 43.71 43.07 43.58 640,625 +0.27(+0.62%)
Jan 14, 2013 42.91 43.40 42.57 43.31 906,801 +0.26(+0.60%)
Jan 11, 2013 42.58 43.14 42.47 43.05 963,321 +0.36(+0.84%)
Jan 10, 2013 42.82 42.82 42.00 42.69 1,391,014 +0.44(+1.04%)
Jan 09, 2013 42.20 42.52 42.04 42.25 884,183 +0.13(+0.31%)
Jan 08, 2013 41.80 42.87 41.59 42.12 830,936 +0.45(+1.08%)
Jan 07, 2013 42.24 42.24 41.45 41.67 653,145 -0.56(-1.33%)
Jan 04, 2013 40.96 42.39 40.21 42.23 1,980,177 +1.65(+4.07%)
Jan 03, 2013 39.64 40.76 39.36 40.58 2,007,784 +0.99(+2.50%)
Jan 02, 2013 39.49 39.66 38.93 39.59 1,377,803 -0.07(-0.18%)
Dec 31, 2012 38.81 39.85 38.77 39.66 976,171 +0.74(+1.90%)
Dec 28, 2012 38.98 39.24 38.55 38.92 579,195 -0.27(-0.69%)
Dec 27, 2012 38.73 39.31 38.66 39.19 811,482 +0.51(+1.32%)
Dec 26, 2012 38.94 39.10 38.51 38.68 559,838 -0.23(-0.59%)
Dec 24, 2012 38.68 39.25 38.40 38.91 310,388 +0.01(+0.03%)
Dec 21, 2012 39.06 39.32 38.31 38.90 1,211,188 -0.49(-1.24%)
Dec 20, 2012 39.50 39.80 38.94 39.39 945,627 +0.04(+0.10%)
Dec 19, 2012 39.52 39.70 39.09 39.35 949,576 -0.17(-0.43%)
Dec 18, 2012 39.28 39.77 39.25 39.52 1,119,293 +0.21(+0.53%)
Dec 17, 2012 38.60 39.31 38.60 39.31 906,984 +0.89(+2.32%)
Dec 14, 2012 38.83 39.15 38.28 38.42 773,470 -0.27(-0.70%)
Dec 13, 2012 39.10 39.40 38.53 38.69 739,695 -0.42(-1.07%)
Dec 12, 2012 39.63 40.04 38.98 39.11 844,999 -0.53(-1.34%)
Dec 11, 2012 39.61 39.93 39.42 39.64 927,527 +0.12(+0.30%)
Dec 10, 2012 39.60 39.81 39.40 39.52 1,011,701 -0.22(-0.55%)
Dec 07, 2012 39.66 39.78 39.41 39.74 770,864 +0.21(+0.53%)
Dec 06, 2012 39.40 39.86 39.12 39.53 1,056,672 +0.16(+0.41%)
Dec 05, 2012 39.58 39.75 39.04 39.37 1,325,521 +0.01(+0.03%)
Dec 04, 2012 39.00 39.74 38.76 39.36 1,356,697 +0.42(+1.08%)
Nov 30, 2012 39.11 39.36 38.45 38.94 1,141,436 +0.04(+0.10%)
Nov 29, 2012 40.13 40.66 38.29 38.90 1,144,095 -1.00(-2.51%)
Nov 28, 2012 39.48 40.00 39.24 39.90 1,126,170 +0.42(+1.06%)
Nov 27, 2012 39.83 40.12 39.32 39.48 1,413,585 -0.35(-0.88%)
Nov 26, 2012 41.98 42.30 39.65 39.83 1,610,858 -2.25(-5.35%)
Nov 23, 2012 41.53 42.08 41.20 42.08 163,934 +0.66(+1.59%)
Nov 21, 2012 41.46 41.68 41.20 41.42 246,323 -0.02(-0.05%)
Nov 20, 2012 41.24 41.90 41.12 41.44 482,887 +0.14(+0.34%)
Nov 19, 2012 41.25 41.75 40.79 41.30 1,098,820 +0.22(+0.54%)
Nov 16, 2012 40.28 41.29 40.28 41.08 1,254,744 +0.80(+1.99%)
Nov 15, 2012 39.44 40.42 39.32 40.28 779,913 +0.74(+1.87%)
Nov 14, 2012 40.85 41.03 39.47 39.54 514,071 -1.28(-3.14%)
Nov 13, 2012 40.42 41.35 40.42 40.82 539,591 +0.26(+0.64%)
Nov 12, 2012 41.04 41.04 40.28 40.56 532,382 -0.31(-0.76%)
Nov 09, 2012 40.65 41.17 40.49 40.87 502,053 -0.19(-0.46%)
Nov 08, 2012 41.93 42.00 40.92 41.06 452,345 -0.87(-2.07%)
Nov 07, 2012 43.23 43.42 41.90 41.93 971,139 -1.55(-3.56%)
Nov 06, 2012 43.62 43.95 43.13 43.48 752,168 -0.02(-0.05%)
Nov 05, 2012 43.39 43.79 42.95 43.50 616,839 -0.06(-0.14%)
Nov 02, 2012 44.54 44.92 43.40 43.56 940,838 -0.69(-1.56%)
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.