AutoNation (NY: AN )

93.16 USD -4.41 (-4.52%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.47 20.73 19.67 20.68 6,289,968 +0.05(+0.25%)
Jul 30, 2009 20.28 21.33 20.22 20.63 4,659,573 +0.43(+2.13%)
Jul 29, 2009 19.74 20.24 19.41 20.20 3,473,906 +0.53(+2.69%)
Jul 28, 2009 19.56 19.82 19.38 19.67 2,282,946 +0.01(+0.05%)
Jul 27, 2009 19.89 19.89 19.39 19.66 3,348,956 -0.35(-1.75%)
Jul 24, 2009 19.49 20.05 19.39 20.01 1,591 +0.42(+2.14%)
Jul 23, 2009 19.02 19.97 18.95 19.59 3,834,082 +0.70(+3.71%)
Jul 22, 2009 18.65 19.29 18.65 18.89 3,157,043 +0.07(+0.37%)
Jul 21, 2009 18.70 18.88 18.31 18.82 2,583,673 +0.13(+0.70%)
Jul 20, 2009 18.30 18.70 18.08 18.69 3,044,453 +0.46(+2.52%)
Jul 17, 2009 18.15 18.45 17.91 18.23 1,631,477 +0.13(+0.72%)
Jul 16, 2009 18.02 18.15 17.53 18.10 2,067,348 +0.06(+0.33%)
Jul 15, 2009 17.80 18.19 17.68 18.04 2,210,439 +0.47(+2.68%)
Jul 14, 2009 17.39 17.77 17.38 17.57 3,001,790 +0.24(+1.38%)
Jul 13, 2009 16.99 17.36 16.89 17.33 2,037,701 +0.80(+4.84%)
Jul 10, 2009 16.54 16.91 16.14 16.53 2,174,431 -0.17(-1.02%)
Jul 09, 2009 16.97 17.05 16.54 16.70 2,079,761 -0.13(-0.77%)
Jul 08, 2009 16.50 16.98 16.07 16.83 3,669,429 +0.48(+2.94%)
Jul 07, 2009 16.75 17.09 16.31 16.35 2,264,014 -0.60(-3.54%)
Jul 06, 2009 16.75 17.43 16.52 16.95 2,369,948 +0.07(+0.41%)
Jul 02, 2009 17.32 17.62 16.69 16.88 2,293,414 -0.89(-5.01%)
Jul 01, 2009 17.36 18.17 17.31 17.77 3,157,916 +0.42(+2.42%)
Jun 30, 2009 17.62 17.92 17.17 17.35 1,838,701 -0.20(-1.14%)
Jun 29, 2009 17.28 17.78 16.93 17.55 2,941,642 +0.32(+1.86%)
Jun 26, 2009 16.85 17.33 16.74 17.23 4,354,095 +0.27(+1.59%)
Jun 25, 2009 17.00 17.03 16.80 16.96 2,802,475 +0.91(+5.67%)
Jun 24, 2009 16.22 16.47 15.92 16.05 2,432,679 -0.05(-0.31%)
Jun 23, 2009 16.53 16.53 16.05 16.10 2,308,322 -0.47(-2.84%)
Jun 22, 2009 16.87 16.95 16.51 16.57 2,754,157 -0.49(-2.87%)
Jun 19, 2009 16.98 17.26 16.78 17.06 4,416,690 +0.30(+1.79%)
Jun 18, 2009 16.41 16.83 16.07 16.76 2,264,665 +0.28(+1.70%)
Jun 17, 2009 16.24 16.73 15.84 16.48 3,080,318 +0.22(+1.35%)
Jun 16, 2009 17.27 17.30 16.14 16.26 2,742,453 -0.84(-4.91%)
Jun 15, 2009 17.36 17.50 16.80 17.10 2,114,158 -0.47(-2.68%)
Jun 12, 2009 17.87 18.00 17.31 17.57 3,078,327 -0.36(-2.01%)
Jun 11, 2009 17.99 18.41 17.72 17.93 3,867,480 -0.12(-0.66%)
Jun 10, 2009 18.05 18.92 17.83 18.05 3,127,084 +0.27(+1.52%)
Jun 09, 2009 17.69 18.01 17.53 17.78 1,761,684 -0.06(-0.34%)
Jun 08, 2009 17.71 18.04 17.48 17.84 2,223,077 +0.40(+2.29%)
Jun 05, 2009 17.57 18.12 17.33 17.44 2,945,536 +0.06(+0.35%)
Jun 04, 2009 17.50 17.50 16.82 17.38 2,715,066 +0.01(+0.06%)
Jun 03, 2009 17.52 17.61 17.08 17.37 2,313,759 -0.25(-1.42%)
Jun 02, 2009 16.98 17.75 16.87 17.62 3,081,356 +0.63(+3.71%)
Jun 01, 2009 16.10 17.09 16.10 16.99 3,982,182 +1.11(+6.99%)
May 29, 2009 15.63 16.04 15.48 15.88 4,991,941 +0.32(+2.06%)
May 28, 2009 15.89 16.33 15.13 15.56 2,835,240 -0.12(-0.77%)
May 27, 2009 16.29 16.52 15.58 15.68 2,619,713 -0.58(-3.57%)
May 26, 2009 15.11 16.33 14.95 16.26 3,032,226 +1.03(+6.76%)
May 22, 2009 15.26 15.62 14.94 15.23 1,740,285 +0.14(+0.93%)
May 21, 2009 15.08 15.36 14.90 15.09 2,552,404 -0.30(-1.95%)
May 20, 2009 16.29 16.75 15.24 15.39 3,575,558 -0.76(-4.71%)
May 19, 2009 15.89 16.40 15.36 16.15 3,592,372 +0.49(+3.13%)
May 18, 2009 14.92 15.74 14.92 15.66 4,690,507 -0.31(-1.94%)
May 15, 2009 15.56 16.59 15.37 15.97 4,350,414 +0.51(+3.30%)
May 14, 2009 15.07 15.79 14.88 15.46 2,925,237 +0.40(+2.66%)
May 13, 2009 15.46 15.65 14.84 15.06 3,580,486 -0.86(-5.40%)
May 12, 2009 16.49 16.61 15.36 15.92 2,762,890 -0.32(-1.97%)
May 11, 2009 16.35 16.78 15.89 16.24 3,102,713 -0.39(-2.35%)
May 08, 2009 17.25 17.29 16.33 16.63 2,965,290 -0.29(-1.71%)
May 07, 2009 17.49 17.74 16.73 16.92 4,834,432 -0.35(-2.03%)
May 06, 2009 17.49 17.50 16.60 17.27 4,422,684 -0.12(-0.69%)
May 05, 2009 17.59 17.59 16.66 17.39 3,141,183 -0.17(-0.97%)
May 04, 2009 17.68 18.13 17.20 17.56 4,777,056 +0.13(+0.75%)
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.