AutoNation (NY: AN )

64.21 USD -0.79 (-1.22%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.25 21.31 20.89 20.90 1,309,500 -0.28(-1.32%)
Sep 28, 2006 21.09 21.29 20.95 21.18 2,283,300 +0.61(+2.97%)
Sep 27, 2006 20.66 20.78 20.55 20.57 763,000 -0.15(-0.72%)
Sep 26, 2006 20.57 20.92 20.49 20.72 1,350,400 +0.12(+0.58%)
Sep 25, 2006 20.20 20.62 19.98 20.60 1,199,700 +0.43(+2.13%)
Sep 22, 2006 20.10 20.20 19.86 20.17 736,300 +0.03(+0.15%)
Sep 21, 2006 20.50 20.54 20.05 20.14 1,517,800 -0.36(-1.76%)
Sep 20, 2006 20.48 20.58 20.36 20.50 1,100,500 +0.27(+1.33%)
Sep 19, 2006 20.54 20.61 20.14 20.23 1,062,500 -0.31(-1.51%)
Sep 18, 2006 20.58 20.82 20.40 20.54 1,025,500 -0.16(-0.77%)
Sep 15, 2006 20.80 20.92 20.62 20.70 2,002,200 +0.28(+1.37%)
Sep 14, 2006 20.33 20.43 20.12 20.42 729,600 +0.09(+0.44%)
Sep 13, 2006 20.22 20.40 20.18 20.33 1,221,500 +0.08(+0.40%)
Sep 12, 2006 19.98 20.41 19.91 20.25 1,928,700 +0.22(+1.10%)
Sep 11, 2006 19.64 20.12 19.51 20.03 1,727,100 +0.39(+1.99%)
Sep 08, 2006 19.26 19.78 19.22 19.64 1,119,300 +0.37(+1.92%)
Sep 07, 2006 19.30 19.52 19.14 19.27 645,500 -0.03(-0.16%)
Sep 06, 2006 19.41 19.52 19.28 19.30 583,300 -0.23(-1.18%)
Sep 05, 2006 19.50 19.70 19.48 19.53 1,356,300 +0.04(+0.21%)
Sep 01, 2006 19.47 19.54 19.39 19.49 765,800 +0.06(+0.31%)
Aug 31, 2006 19.50 19.54 19.31 19.43 858,500 -0.05(-0.26%)
Aug 30, 2006 19.34 19.50 19.18 19.48 816,700 +0.11(+0.57%)
Aug 29, 2006 19.13 19.43 19.11 19.37 1,580,100 +0.25(+1.31%)
Aug 28, 2006 19.02 19.27 18.96 19.12 910,600 +0.11(+0.58%)
Aug 25, 2006 18.97 19.16 18.95 19.01 1,403,500 -0.01(-0.05%)
Aug 24, 2006 19.22 19.27 18.99 19.02 1,349,600 -0.20(-1.04%)
Aug 23, 2006 19.44 19.60 19.11 19.22 1,243,600 -0.20(-1.03%)
Aug 22, 2006 19.70 19.71 19.41 19.42 1,211,600 -0.33(-1.67%)
Aug 21, 2006 19.89 19.94 19.74 19.75 1,137,100 -0.13(-0.65%)
Aug 18, 2006 20.45 20.64 19.80 19.88 2,165,600 +0.13(+0.66%)
Aug 17, 2006 19.78 19.99 19.74 19.75 1,470,400 -0.10(-0.50%)
Aug 16, 2006 19.52 20.01 19.41 19.85 1,593,100 +0.37(+1.90%)
Aug 15, 2006 19.46 19.64 19.42 19.48 1,160,500 +0.17(+0.88%)
Aug 14, 2006 19.45 19.67 19.28 19.31 1,216,600 -0.12(-0.62%)
Aug 11, 2006 19.41 19.71 19.34 19.43 1,027,400 +0.04(+0.21%)
Aug 10, 2006 19.00 19.50 19.00 19.39 1,339,600 +0.40(+2.11%)
Aug 09, 2006 19.58 19.70 18.99 18.99 1,489,300 -0.50(-2.57%)
Aug 08, 2006 19.81 20.00 19.46 19.49 1,118,300 -0.32(-1.62%)
Aug 07, 2006 19.91 19.91 19.58 19.81 1,211,300 -0.09(-0.45%)
Aug 04, 2006 19.76 20.01 19.62 19.90 1,429,100 +0.20(+1.02%)
Aug 03, 2006 19.39 19.74 19.26 19.70 1,418,100 +0.19(+0.97%)
Aug 02, 2006 19.55 19.59 19.36 19.51 1,349,500 +0.01(+0.05%)
Aug 01, 2006 19.71 19.71 19.38 19.50 1,225,200 -0.20(-1.02%)
Jul 31, 2006 19.95 20.10 19.68 19.70 1,255,000 -0.38(-1.89%)
Jul 28, 2006 19.86 20.20 19.84 20.08 766,900 +0.23(+1.16%)
Jul 27, 2006 20.25 20.60 19.70 19.85 1,704,000 -0.61(-2.98%)
Jul 26, 2006 20.80 20.80 20.46 20.46 1,110,100 -0.32(-1.54%)
Jul 25, 2006 20.62 20.98 20.46 20.78 889,900 +0.18(+0.87%)
Jul 24, 2006 20.10 20.65 20.10 20.60 1,387,700 +0.61(+3.05%)
Jul 21, 2006 20.41 20.42 19.89 19.99 1,061,500 -0.42(-2.06%)
Jul 20, 2006 20.56 20.78 20.38 20.41 1,018,600 -0.16(-0.78%)
Jul 19, 2006 20.05 20.62 20.05 20.57 1,195,500 +0.55(+2.75%)
Jul 18, 2006 20.20 20.26 19.82 20.02 1,225,800 -0.18(-0.89%)
Jul 17, 2006 20.22 20.42 20.03 20.20 874,400 -0.01(-0.05%)
Jul 14, 2006 20.43 20.46 20.15 20.21 929,700 -0.20(-0.98%)
Jul 13, 2006 20.34 20.52 20.09 20.41 894,900 +0.08(+0.39%)
Jul 12, 2006 20.46 20.57 20.26 20.33 679,600 -0.08(-0.39%)
Jul 11, 2006 20.85 20.86 19.94 20.41 2,076,900 -0.47(-2.25%)
Jul 10, 2006 20.91 20.98 20.79 20.88 570,600 -0.03(-0.14%)
Jul 07, 2006 21.18 21.26 20.91 20.91 444,400 -0.27(-1.27%)
Jul 06, 2006 21.09 21.33 21.09 21.18 524,200 +0.05(+0.24%)
Jul 05, 2006 21.62 21.63 20.98 21.13 1,300,100 -0.55(-2.54%)
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.