AutoNation (NY: AN )

95.49 USD +2.26 (+2.42%)
Official Closing Price Updated: 7:28 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.83 20.94 20.47 20.52 982,400 -0.39(-1.87%)
Jun 29, 2005 21.29 21.34 20.88 20.91 1,411,300 -0.63(-2.92%)
Jun 28, 2005 21.02 21.69 20.94 21.54 1,989,500 +0.68(+3.26%)
Jun 27, 2005 20.31 20.90 20.31 20.86 1,381,600 +0.54(+2.66%)
Jun 24, 2005 20.53 20.53 20.32 20.32 588,200 -0.20(-0.97%)
Jun 23, 2005 20.95 20.99 20.51 20.52 647,700 -0.41(-1.96%)
Jun 22, 2005 20.77 21.02 20.75 20.93 1,390,900 +0.22(+1.06%)
Jun 21, 2005 20.44 20.74 20.34 20.71 896,300 +0.24(+1.17%)
Jun 20, 2005 20.22 20.49 20.17 20.47 931,600 +0.13(+0.64%)
Jun 17, 2005 20.23 20.42 20.13 20.34 1,539,100 +0.16(+0.79%)
Jun 16, 2005 20.23 20.30 20.16 20.18 896,300 -0.01(-0.05%)
Jun 15, 2005 20.40 20.50 20.14 20.19 752,700 -0.16(-0.79%)
Jun 14, 2005 20.17 20.45 20.12 20.35 909,900 +0.17(+0.84%)
Jun 13, 2005 20.20 20.45 20.10 20.18 862,700 -0.03(-0.15%)
Jun 10, 2005 20.20 20.23 20.11 20.21 497,600 +0.01(+0.05%)
Jun 09, 2005 20.13 20.25 19.93 20.20 754,900 +0.09(+0.45%)
Jun 08, 2005 20.28 20.31 20.11 20.11 739,500 -0.09(-0.45%)
Jun 07, 2005 20.07 20.39 20.00 20.20 1,763,100 +0.13(+0.65%)
Jun 06, 2005 19.90 20.09 19.82 20.07 825,400 +0.17(+0.85%)
Jun 03, 2005 20.00 20.14 19.87 19.90 781,900 -0.15(-0.75%)
Jun 02, 2005 20.03 20.10 19.95 20.05 1,347,300 +0.06(+0.30%)
Jun 01, 2005 19.95 20.03 19.75 19.99 1,098,900 -0.01(-0.05%)
May 31, 2005 19.87 20.02 19.72 20.00 2,349,000 +0.20(+1.01%)
May 27, 2005 19.65 19.81 19.61 19.80 638,100 +0.15(+0.76%)
May 26, 2005 19.79 19.79 19.58 19.65 730,700 -0.10(-0.51%)
May 25, 2005 19.73 19.80 19.57 19.75 1,068,700 +0.06(+0.30%)
May 24, 2005 19.84 19.84 19.66 19.69 1,099,800 -0.12(-0.61%)
May 23, 2005 19.78 19.91 19.72 19.81 635,900 +0.07(+0.35%)
May 20, 2005 19.93 19.93 19.38 19.74 1,641,600 -0.19(-0.95%)
May 19, 2005 19.96 20.02 19.81 19.93 636,800 +0.02(+0.10%)
May 18, 2005 19.95 20.06 19.87 19.91 1,874,400 +0.19(+0.96%)
May 17, 2005 19.76 19.99 19.70 19.72 2,030,700 -0.04(-0.20%)
May 16, 2005 19.27 19.78 19.25 19.76 1,907,200 +0.54(+2.81%)
May 13, 2005 19.30 19.47 19.21 19.22 1,247,900 -0.01(-0.05%)
May 12, 2005 19.34 19.37 19.17 19.23 1,018,900 -0.08(-0.41%)
May 11, 2005 19.12 19.50 19.04 19.31 772,900 +0.21(+1.10%)
May 10, 2005 19.15 19.25 19.00 19.10 1,137,000 -0.05(-0.26%)
May 09, 2005 18.95 19.19 18.87 19.15 893,700 +0.21(+1.11%)
May 06, 2005 19.10 19.22 18.94 18.94 725,400 -0.06(-0.32%)
May 05, 2005 19.25 19.39 18.98 19.00 765,200 -0.25(-1.30%)
May 04, 2005 19.05 19.26 19.01 19.25 983,500 +0.25(+1.32%)
May 03, 2005 18.61 19.30 18.61 19.00 1,626,300 +0.43(+2.32%)
May 02, 2005 18.35 18.75 18.34 18.57 1,149,000 +0.30(+1.64%)
Apr 29, 2005 18.28 18.40 18.07 18.27 1,208,300 +0.20(+1.11%)
Apr 28, 2005 18.08 18.79 18.02 18.07 1,945,600 -0.15(-0.82%)
Apr 27, 2005 18.08 18.29 17.94 18.22 1,319,900 +0.14(+0.77%)
Apr 26, 2005 18.29 18.45 18.08 18.08 779,500 -0.18(-0.99%)
Apr 25, 2005 18.16 18.33 18.13 18.26 835,200 +0.22(+1.22%)
Apr 22, 2005 18.35 18.35 17.97 18.04 843,500 -0.35(-1.90%)
Apr 21, 2005 18.34 18.53 18.17 18.39 664,100 +0.19(+1.04%)
Apr 20, 2005 18.43 18.53 18.12 18.20 1,264,900 -0.25(-1.36%)
Apr 19, 2005 18.14 18.51 18.00 18.45 1,078,900 +0.30(+1.65%)
Apr 18, 2005 17.98 18.23 17.91 18.15 999,000 +0.23(+1.28%)
Apr 15, 2005 18.25 18.29 17.91 17.92 1,183,500 -0.41(-2.24%)
Apr 14, 2005 18.45 18.53 18.31 18.33 992,000 -0.13(-0.70%)
Apr 13, 2005 18.67 18.72 18.45 18.46 541,300 -0.20(-1.07%)
Apr 12, 2005 18.84 18.84 18.36 18.66 1,413,900 -0.18(-0.96%)
Apr 11, 2005 18.96 18.96 18.76 18.84 484,400 -0.13(-0.69%)
Apr 08, 2005 19.14 19.19 18.95 18.97 476,500 -0.16(-0.84%)
Apr 07, 2005 19.14 19.20 18.91 19.13 657,400 +0.00(+0.00%)
Apr 06, 2005 19.08 19.25 18.94 19.13 767,600 +0.12(+0.63%)
Apr 05, 2005 18.67 19.06 18.57 19.01 1,281,000 +0.32(+1.71%)
Apr 04, 2005 18.71 18.72 18.43 18.69 938,800 -0.03(-0.16%)
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.