AutoNation (NY: AN )

95.47 USD +3.27 (+3.55%)
Official Closing Price Updated: 7:24 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.29 19.97 19.45 19.48 4,033,100 +0.19(+0.98%)
Jul 30, 2007 19.10 19.39 18.94 19.29 4,027,500 +0.08(+0.42%)
Jul 27, 2007 19.60 19.60 19.11 19.21 3,058,300 -0.83(-4.14%)
Jul 26, 2007 20.47 20.47 19.45 20.04 3,557,936 -0.63(-3.05%)
Jul 25, 2007 20.93 21.00 20.50 20.67 1,785,400 -0.08(-0.39%)
Jul 24, 2007 21.77 21.77 20.66 20.75 1,827,800 -0.54(-2.54%)
Jul 23, 2007 20.92 21.53 20.92 21.29 971,038 -0.11(-0.51%)
Jul 20, 2007 21.79 21.79 21.37 21.40 1,364,700 -0.35(-1.61%)
Jul 19, 2007 21.20 21.77 21.20 21.75 862,300 +0.08(+0.37%)
Jul 18, 2007 21.78 21.88 21.47 21.67 1,466,900 -0.21(-0.96%)
Jul 17, 2007 21.90 21.92 21.78 21.88 1,448,300 +0.04(+0.18%)
Jul 16, 2007 21.90 22.00 21.74 21.84 1,364,500 -0.05(-0.23%)
Jul 13, 2007 21.82 22.02 21.64 21.89 2,232,900 -0.54(-2.41%)
Jul 12, 2007 22.35 22.48 22.21 22.43 1,440,500 +0.21(+0.95%)
Jul 11, 2007 22.03 22.22 21.75 22.22 2,330,282 +0.17(+0.77%)
Jul 10, 2007 22.33 22.35 21.93 22.05 1,330,800 -0.38(-1.69%)
Jul 09, 2007 22.52 22.54 22.40 22.43 1,259,825 -0.02(-0.09%)
Jul 06, 2007 22.50 22.52 22.30 22.45 1,053,511 -0.07(-0.31%)
Jul 05, 2007 22.68 22.68 22.46 22.52 1,023,100 -0.16(-0.71%)
Jul 03, 2007 22.64 22.72 22.53 22.68 431,800 +0.09(+0.40%)
Jul 02, 2007 22.49 22.59 22.32 22.59 1,089,200 +0.15(+0.67%)
Jun 29, 2007 22.55 22.76 22.31 22.44 1,158,150 -0.10(-0.44%)
Jun 28, 2007 22.38 22.74 22.38 22.54 789,098 +0.13(+0.58%)
Jun 27, 2007 22.23 22.50 22.14 22.41 1,470,000 +0.13(+0.58%)
Jun 26, 2007 22.67 22.72 22.26 22.28 1,245,100 -0.27(-1.20%)
Jun 25, 2007 22.51 22.71 22.42 22.55 994,500 +0.05(+0.22%)
Jun 22, 2007 22.77 22.77 22.49 22.50 1,012,818 -0.31(-1.36%)
Jun 21, 2007 22.57 22.85 22.51 22.81 876,600 +0.25(+1.11%)
Jun 20, 2007 22.70 22.86 22.56 22.56 1,245,900 -0.03(-0.13%)
Jun 19, 2007 22.53 22.62 22.45 22.59 989,600 +0.07(+0.31%)
Jun 18, 2007 22.59 22.59 22.46 22.52 844,200 -0.03(-0.13%)
Jun 15, 2007 22.53 22.70 22.44 22.55 1,174,100 +0.08(+0.36%)
Jun 14, 2007 22.57 22.63 22.32 22.47 1,098,100 -0.10(-0.44%)
Jun 13, 2007 22.37 22.57 22.35 22.57 708,300 +0.30(+1.35%)
Jun 12, 2007 22.31 22.43 22.23 22.27 1,140,900 -0.11(-0.49%)
Jun 11, 2007 22.18 22.48 22.10 22.38 951,400 +0.15(+0.67%)
Jun 08, 2007 22.02 22.23 21.92 22.23 886,000 +0.22(+1.00%)
Jun 07, 2007 22.36 22.37 22.00 22.01 1,134,000 -0.46(-2.05%)
Jun 06, 2007 22.49 22.60 22.36 22.47 1,444,200 -0.02(-0.09%)
Jun 05, 2007 22.52 22.57 22.40 22.49 1,726,800 -0.05(-0.22%)
Jun 04, 2007 22.45 22.63 22.31 22.54 1,132,400 +0.05(+0.22%)
Jun 01, 2007 22.13 22.56 22.12 22.49 1,611,700 +0.37(+1.67%)
May 31, 2007 21.90 22.18 21.85 22.12 1,411,200 +0.27(+1.24%)
May 30, 2007 21.60 21.87 21.48 21.85 764,400 +0.22(+1.02%)
May 29, 2007 21.71 21.88 21.58 21.63 839,288 -0.07(-0.32%)
May 25, 2007 21.54 21.75 21.47 21.70 828,400 +0.25(+1.17%)
May 24, 2007 21.51 21.69 21.40 21.45 1,489,511 -0.11(-0.51%)
May 23, 2007 21.58 21.81 21.49 21.56 1,288,400 -0.01(-0.05%)
May 22, 2007 21.39 21.66 21.32 21.57 1,362,800 +0.21(+0.98%)
May 21, 2007 21.15 21.63 21.15 21.36 2,679,900 -0.27(-1.25%)
May 18, 2007 21.32 21.66 21.25 21.63 2,195,900 +0.55(+2.61%)
May 17, 2007 20.96 21.14 20.86 21.08 2,120,700 +0.11(+0.52%)
May 16, 2007 20.89 21.00 20.80 20.97 1,512,700 +0.08(+0.38%)
May 15, 2007 20.85 21.02 20.80 20.89 1,525,400 +0.11(+0.53%)
May 14, 2007 20.90 21.00 20.76 20.78 1,510,100 -0.18(-0.86%)
May 11, 2007 20.88 20.98 20.79 20.96 936,900 +0.09(+0.43%)
May 10, 2007 21.04 21.24 20.85 20.87 1,575,900 -0.20(-0.95%)
May 09, 2007 20.79 21.11 20.73 21.07 1,238,000 +0.29(+1.40%)
May 08, 2007 20.81 20.85 20.69 20.78 944,900 -0.05(-0.24%)
May 07, 2007 20.83 20.86 20.65 20.83 927,800 +0.00(+0.00%)
May 04, 2007 20.82 20.92 20.69 20.83 1,562,000 +0.01(+0.05%)
May 03, 2007 20.78 20.87 20.58 20.82 1,585,300 +0.01(+0.05%)
May 02, 2007 20.51 21.06 20.51 20.81 2,606,200 +0.30(+1.46%)
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.