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 (%)
May 24, 2011 33.30 33.59 33.23 33.44 619,135 +0.20(+0.60%)
May 23, 2011 32.60 33.28 32.60 33.24 516,189 +0.15(+0.45%)
May 20, 2011 33.78 33.79 33.03 33.09 735,400 -0.72(-2.13%)
May 19, 2011 33.84 33.91 33.67 33.81 286,750 +0.11(+0.33%)
May 18, 2011 33.38 33.72 33.26 33.70 426,919 +0.35(+1.05%)
May 17, 2011 33.23 33.45 33.02 33.35 782,732 -0.01(-0.03%)
May 16, 2011 33.50 33.65 33.26 33.36 821,772 -0.29(-0.86%)
May 13, 2011 34.32 34.43 33.52 33.65 643,922 -0.61(-1.78%)
May 12, 2011 33.68 34.31 33.48 34.26 692,987 +0.52(+1.54%)
May 11, 2011 34.29 34.50 33.72 33.74 675,932 -0.54(-1.58%)
May 10, 2011 34.24 34.48 34.14 34.28 787,201 +0.21(+0.62%)
May 09, 2011 34.24 34.25 33.72 34.07 722,599 -0.17(-0.50%)
May 06, 2011 34.87 34.90 34.15 34.24 680,319 -0.29(-0.84%)
May 05, 2011 34.21 34.98 34.11 34.53 644,515 +0.14(+0.41%)
May 04, 2011 34.11 34.50 34.05 34.39 721,651 +0.32(+0.94%)
May 03, 2011 33.50 34.12 33.37 34.07 590,730 +0.47(+1.40%)
May 02, 2011 33.56 33.61 33.49 33.60 432,005 -0.31(-0.91%)
Apr 29, 2011 34.18 34.32 33.75 33.91 809,276 -0.21(-0.62%)
Apr 28, 2011 33.20 34.51 33.20 34.12 925,893 +0.76(+2.28%)
Apr 27, 2011 33.30 33.47 32.98 33.36 998,742 +0.35(+1.06%)
Apr 26, 2011 34.00 34.22 32.87 33.01 2,009,578 -1.50(-4.35%)
Apr 25, 2011 33.91 34.56 33.66 34.51 1,157,851 +0.46(+1.35%)
Apr 21, 2011 33.74 34.05 33.37 34.05 823,801 +0.56(+1.67%)
Apr 20, 2011 33.17 33.55 32.87 33.49 1,657,692 +0.72(+2.20%)
Apr 19, 2011 32.71 33.03 32.48 32.77 739,830 +0.08(+0.24%)
Apr 18, 2011 32.46 32.87 32.22 32.69 778,362 -0.26(-0.79%)
Apr 15, 2011 32.38 33.00 32.24 32.95 1,040,355 +0.59(+1.82%)
Apr 14, 2011 32.24 32.76 31.94 32.36 1,753,576 -0.64(-1.94%)
Apr 13, 2011 33.22 33.30 32.51 33.00 1,028,674 -0.02(-0.06%)
Apr 12, 2011 33.71 33.96 32.71 33.02 1,378,804 -0.93(-2.74%)
Apr 11, 2011 34.86 34.96 33.88 33.95 715,216 -0.90(-2.58%)
Apr 08, 2011 35.88 35.93 34.61 34.85 580,827 -0.91(-2.54%)
Apr 07, 2011 35.14 35.77 34.75 35.76 905,546 +0.54(+1.53%)
Apr 06, 2011 35.03 35.37 34.62 35.22 527,479 +0.40(+1.15%)
Apr 05, 2011 34.51 35.18 34.40 34.82 861,443 +0.23(+0.66%)
Apr 04, 2011 35.65 36.21 34.55 34.59 1,040,288 -1.03(-2.89%)
Apr 01, 2011 35.65 36.22 35.53 35.62 547,563 +0.25(+0.71%)
Mar 31, 2011 35.74 35.75 34.93 35.37 607,282 -0.34(-0.95%)
Mar 30, 2011 34.94 36.07 34.76 35.71 651,480 +1.04(+3.00%)
Mar 29, 2011 34.33 34.72 34.03 34.67 455,512 +0.39(+1.14%)
Mar 28, 2011 34.66 34.95 34.12 34.28 547,378 -0.24(-0.70%)
Mar 25, 2011 34.21 34.72 34.06 34.52 508,146 +0.47(+1.38%)
Mar 24, 2011 33.59 34.23 33.50 34.05 699,135 +0.68(+2.04%)
Mar 23, 2011 32.94 33.53 32.73 33.37 1,012,792 +0.35(+1.06%)
Mar 22, 2011 33.24 33.41 32.96 33.02 643,673 -0.17(-0.51%)
Mar 21, 2011 33.23 33.31 33.12 33.19 1,102,252 -0.10(-0.30%)
Mar 18, 2011 33.43 33.50 32.72 33.29 2,624,066 +0.12(+0.36%)
Mar 17, 2011 33.50 33.69 33.07 33.17 853,970 +0.26(+0.79%)
Mar 16, 2011 33.17 33.51 32.63 32.91 1,371,849 -0.31(-0.93%)
Mar 15, 2011 32.90 33.37 32.87 33.22 1,149,044 +0.17(+0.51%)
Mar 14, 2011 33.19 33.60 32.65 33.05 1,171,579 -0.43(-1.28%)
Mar 11, 2011 32.09 33.58 32.04 33.48 1,202,319 +0.53(+1.61%)
Mar 10, 2011 33.01 33.38 32.90 32.95 678,314 -0.60(-1.79%)
Mar 09, 2011 33.09 33.65 32.98 33.55 985,274 +0.21(+0.63%)
Mar 08, 2011 32.38 33.41 32.19 33.34 951,277 +1.01(+3.12%)
Mar 07, 2011 32.82 32.98 32.23 32.33 1,146,396 -0.35(-1.07%)
Mar 04, 2011 32.97 33.12 32.42 32.68 657,335 -0.31(-0.94%)
Mar 03, 2011 33.16 33.42 32.50 32.99 602,153 +0.15(+0.46%)
Mar 02, 2011 32.63 33.08 32.40 32.84 742,343 +0.34(+1.05%)
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.