AutoNation (NY: AN )

63.00 USD -0.34 (-0.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.90 17.91 17.37 17.54 1,933,900 -0.38(-2.12%)
Sep 29, 2003 17.80 17.95 17.70 17.92 961,500 +0.05(+0.28%)
Sep 26, 2003 18.16 18.24 17.78 17.87 1,258,400 -0.36(-1.97%)
Sep 25, 2003 18.58 18.66 18.25 18.23 1,101,800 -0.32(-1.73%)
Sep 24, 2003 19.00 19.00 18.47 18.55 893,500 -0.52(-2.73%)
Sep 23, 2003 18.64 19.09 18.59 19.07 1,353,600 +0.47(+2.53%)
Sep 22, 2003 18.70 18.67 18.46 18.60 906,700 -0.10(-0.53%)
Sep 19, 2003 18.70 18.85 18.67 18.70 1,444,300 +0.04(+0.21%)
Sep 18, 2003 18.55 18.68 18.48 18.66 1,752,500 +0.24(+1.30%)
Sep 17, 2003 18.40 18.59 18.38 18.42 1,796,100 +0.02(+0.11%)
Sep 16, 2003 18.32 18.50 18.32 18.40 1,090,000 +0.07(+0.38%)
Sep 15, 2003 18.30 18.41 17.81 18.33 1,335,300 +0.07(+0.38%)
Sep 12, 2003 18.30 18.40 18.06 18.26 1,901,400 -0.10(-0.54%)
Sep 11, 2003 18.60 18.74 18.36 18.36 1,360,900 -0.07(-0.38%)
Sep 10, 2003 18.61 18.67 18.43 18.43 1,546,000 -0.18(-0.97%)
Sep 09, 2003 18.45 18.63 18.31 18.61 1,520,300 +0.06(+0.32%)
Sep 08, 2003 18.68 18.92 18.55 18.55 886,800 -0.18(-0.96%)
Sep 05, 2003 18.90 18.91 17.75 18.73 1,668,900 -0.17(-0.90%)
Sep 04, 2003 18.99 19.17 18.90 18.90 1,063,300 -0.10(-0.53%)
Sep 03, 2003 19.03 19.19 18.88 19.00 1,619,200 +0.04(+0.21%)
Sep 02, 2003 18.85 19.14 18.80 18.96 1,751,400 +0.17(+0.90%)
Aug 29, 2003 18.74 18.90 18.74 18.79 1,277,100 +0.05(+0.27%)
Aug 28, 2003 18.75 18.79 18.60 18.74 1,788,700 +0.14(+0.75%)
Aug 27, 2003 18.58 18.68 18.55 18.60 1,138,100 +0.01(+0.05%)
Aug 26, 2003 18.60 18.68 18.48 18.59 1,555,000 -0.02(-0.11%)
Aug 25, 2003 18.49 18.70 18.38 18.61 1,184,200 +0.12(+0.65%)
Aug 22, 2003 18.67 18.75 18.46 18.49 1,133,300 -0.10(-0.54%)
Aug 21, 2003 18.59 18.75 18.50 18.59 1,536,300 +0.07(+0.38%)
Aug 20, 2003 18.45 18.58 18.36 18.52 2,205,700 +0.06(+0.33%)
Aug 19, 2003 18.25 18.50 18.21 18.46 1,832,400 +0.26(+1.43%)
Aug 18, 2003 18.18 18.24 17.96 18.20 1,392,700 +0.10(+0.55%)
Aug 15, 2003 18.18 18.18 17.90 18.10 1,094,600 -0.08(-0.44%)
Aug 14, 2003 17.50 18.25 17.50 18.18 2,105,700 +0.04(+0.22%)
Aug 13, 2003 17.88 18.14 17.85 18.14 3,291,600 +0.25(+1.40%)
Aug 12, 2003 17.60 17.90 17.55 17.89 1,150,100 +0.26(+1.47%)
Aug 11, 2003 17.23 17.66 17.20 17.63 1,694,500 +0.40(+2.32%)
Aug 08, 2003 17.45 17.45 17.16 17.23 1,212,900 -0.27(-1.54%)
Aug 07, 2003 17.40 17.68 17.33 17.50 2,133,500 +0.12(+0.69%)
Aug 06, 2003 17.12 17.39 16.94 17.38 1,809,700 +0.18(+1.05%)
Aug 05, 2003 17.00 17.39 16.93 17.20 1,553,000 +0.20(+1.18%)
Aug 04, 2003 16.99 17.14 16.98 17.00 1,365,400 +0.04(+0.24%)
Aug 01, 2003 17.03 17.19 16.85 16.96 1,537,500 -0.23(-1.34%)
Jul 31, 2003 17.25 17.42 17.19 17.19 1,465,700 +0.10(+0.59%)
Jul 30, 2003 17.13 17.39 17.00 17.09 1,611,000 -0.04(-0.23%)
Jul 29, 2003 17.00 17.26 16.95 17.13 2,666,300 +0.23(+1.36%)
Jul 28, 2003 16.80 17.00 16.75 16.90 1,147,300 -0.10(-0.59%)
Jul 25, 2003 17.05 17.09 16.82 17.00 967,700 +0.05(+0.29%)
Jul 24, 2003 17.21 17.58 16.95 16.95 2,136,900 +0.08(+0.47%)
Jul 23, 2003 16.65 16.95 16.43 16.87 651,300 +0.26(+1.57%)
Jul 22, 2003 16.55 16.70 16.33 16.61 637,400 +0.11(+0.67%)
Jul 21, 2003 16.52 16.69 16.43 16.50 587,700 -0.08(-0.48%)
Jul 18, 2003 16.66 16.70 16.32 16.58 714,800 +0.03(+0.18%)
Jul 17, 2003 16.65 16.65 16.40 16.55 1,015,100 -0.10(-0.60%)
Jul 16, 2003 16.94 16.95 16.53 16.65 855,200 -0.30(-1.77%)
Jul 15, 2003 17.10 17.10 16.77 16.95 879,800 -0.06(-0.35%)
Jul 14, 2003 16.62 17.06 16.54 17.01 1,333,000 +0.51(+3.09%)
Jul 11, 2003 16.23 16.52 16.23 16.50 571,700 +0.27(+1.66%)
Jul 10, 2003 16.15 16.28 16.05 16.23 865,900 +0.03(+0.19%)
Jul 09, 2003 16.65 16.65 16.06 16.20 2,367,400 -0.44(-2.64%)
Jul 08, 2003 16.41 16.72 16.41 16.64 1,809,700 +0.23(+1.40%)
Jul 07, 2003 16.00 16.57 16.00 16.41 767,400 +0.48(+3.01%)
Jul 03, 2003 15.94 16.19 15.92 15.93 384,500 -0.15(-0.93%)
Jul 02, 2003 15.85 16.08 15.82 16.08 628,100 +0.18(+1.13%)
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.