AutoNation (NY: AN )

93.12 USD +1.48 (+1.62%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.08 10.64 10.07 10.32 8,547,885 +0.15(+1.47%)
Jul 30, 2008 10.59 11.10 9.960 10.17 13,101,816 -0.26(-2.49%)
Jul 29, 2008 10.43 10.56 9.700 10.43 8,627,601 +0.81(+8.42%)
Jul 28, 2008 9.640 10.12 9.500 9.620 9,220,864 -0.13(-1.33%)
Jul 25, 2008 10.64 10.79 9.520 9.750 8,810,000 -0.68(-6.52%)
Jul 24, 2008 9.650 11.05 9.650 10.43 13,373,679 +1.04(+11.08%)
Jul 23, 2008 9.280 10.43 9.130 9.390 9,565,840 +0.22(+2.40%)
Jul 22, 2008 8.360 9.180 8.250 9.170 8,166,109 +0.81(+9.69%)
Jul 21, 2008 8.210 8.550 8.150 8.360 6,566,562 +0.11(+1.33%)
Jul 18, 2008 7.370 8.560 7.920 8.250 4,935,102 -0.39(-4.51%)
Jul 17, 2008 8.150 8.900 7.950 8.640 8,490,482 +0.64(+8.00%)
Jul 16, 2008 7.520 8.130 7.360 8.000 6,088,268 +0.43(+5.68%)
Jul 15, 2008 7.960 7.960 7.300 7.570 11,018,301 -0.53(-6.54%)
Jul 14, 2008 8.310 8.310 7.845 8.100 5,420,902 +0.01(+0.12%)
Jul 11, 2008 8.510 8.540 8.020 8.090 7,220,896 -0.61(-7.01%)
Jul 10, 2008 9.000 9.310 8.640 8.700 6,116,738 -0.20(-2.25%)
Jul 09, 2008 9.300 9.350 8.850 8.900 6,268,772 -0.32(-3.47%)
Jul 08, 2008 8.970 9.250 8.750 9.220 7,084,339 +0.25(+2.79%)
Jul 07, 2008 9.010 9.170 8.840 8.970 6,160,383 -0.01(-0.11%)
Jul 04, 2008 9.610 9.650 8.940 8.980 4,377,055 +0.00(+0.00%)
Jul 03, 2008 9.610 9.650 8.940 8.980 4,377,055 -0.46(-4.87%)
Jul 02, 2008 10.14 10.25 9.410 9.440 8,574,092 -0.48(-4.84%)
Jul 01, 2008 9.930 10.06 9.560 9.920 7,641,626 -0.10(-1.00%)
Jun 30, 2008 10.26 10.64 10.00 10.02 6,710,303 -0.42(-4.02%)
Jun 27, 2008 10.64 10.85 10.44 10.44 4,871,073 -0.27(-2.52%)
Jun 26, 2008 11.39 11.39 10.71 10.71 5,716,971 -0.79(-6.87%)
Jun 25, 2008 11.32 12.01 11.23 11.50 6,579,913 +0.20(+1.77%)
Jun 24, 2008 11.65 11.67 11.23 11.30 5,183,858 -0.34(-2.92%)
Jun 23, 2008 12.05 12.07 11.54 11.64 4,154,546 -0.33(-2.76%)
Jun 20, 2008 12.77 12.82 11.93 11.97 7,562,514 -0.74(-5.82%)
Jun 19, 2008 12.82 12.93 12.59 12.71 8,651,341 -0.09(-0.70%)
Jun 18, 2008 13.21 13.25 12.65 12.80 5,021,139 -0.72(-5.33%)
Jun 17, 2008 14.05 14.06 13.52 13.52 1,859,288 -0.46(-3.29%)
Jun 16, 2008 13.93 14.08 13.64 13.98 1,941,556 +0.07(+0.50%)
Jun 13, 2008 13.87 14.05 13.71 13.91 2,402,483 +0.19(+1.38%)
Jun 12, 2008 13.56 14.12 13.56 13.72 3,746,486 +0.13(+0.96%)
Jun 11, 2008 13.76 13.87 13.59 13.59 3,711,360 -0.37(-2.65%)
Jun 10, 2008 14.06 14.15 13.60 13.96 4,070,125 -0.14(-0.99%)
Jun 09, 2008 14.48 14.60 13.99 14.10 2,975,816 -0.35(-2.42%)
Jun 06, 2008 15.25 15.30 14.45 14.45 3,226,533 -1.02(-6.59%)
Jun 05, 2008 15.43 15.66 15.31 15.47 2,144,671 +0.15(+0.98%)
Jun 04, 2008 15.14 15.45 15.14 15.32 2,707,720 +0.01(+0.07%)
Jun 03, 2008 15.35 15.41 15.14 15.31 1,941,663 -0.03(-0.20%)
Jun 02, 2008 15.79 15.79 15.12 15.34 2,011,516 -0.45(-2.85%)
May 30, 2008 16.10 16.16 15.67 15.79 1,394,081 -0.14(-0.88%)
May 29, 2008 15.80 16.04 15.68 15.93 1,616,011 +0.13(+0.82%)
May 28, 2008 15.99 16.18 15.56 15.80 2,802,361 -0.14(-0.88%)
May 27, 2008 15.59 16.12 15.54 15.94 2,815,160 +0.43(+2.77%)
May 26, 2008 15.66 15.72 15.38 15.51 0 +0.00(+0.00%)
May 23, 2008 15.66 15.72 15.38 15.51 1,850,035 -0.21(-1.34%)
May 22, 2008 15.51 16.01 15.37 15.72 2,605,516 +0.12(+0.77%)
May 21, 2008 16.23 16.32 15.52 15.60 2,733,227 -0.48(-2.99%)
May 20, 2008 16.26 16.29 15.80 16.08 1,934,458 -0.29(-1.77%)
May 19, 2008 16.43 16.68 16.20 16.37 1,646,606 -0.09(-0.55%)
May 16, 2008 16.52 16.57 16.04 16.46 2,868,911 -0.53(-3.12%)
May 15, 2008 16.90 17.02 16.44 16.99 1,431,172 +0.13(+0.77%)
May 14, 2008 16.60 17.02 16.52 16.86 1,374,690 +0.34(+2.06%)
May 13, 2008 16.75 16.79 16.43 16.52 1,771,560 -0.15(-0.90%)
May 12, 2008 16.08 16.68 16.08 16.67 1,454,321 +0.64(+3.99%)
May 09, 2008 15.89 16.19 15.75 16.03 746,970 +0.09(+0.56%)
May 08, 2008 16.21 16.26 15.76 15.94 2,238,191 -0.18(-1.12%)
May 07, 2008 16.46 16.71 16.06 16.12 1,766,038 -0.35(-2.13%)
May 06, 2008 16.37 16.52 16.08 16.47 1,933,751 -0.13(-0.78%)
May 05, 2008 16.55 16.72 16.12 16.60 2,030,996 +0.03(+0.18%)
May 02, 2008 17.14 17.20 16.45 16.57 2,281,741 -0.43(-2.53%)
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.