Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.18 21.49 21.18 21.44 1,657,100 +0.32(+1.52%)
Jun 29, 2006 21.25 21.30 20.85 21.12 1,679,200 -0.10(-0.47%)
Jun 28, 2006 21.13 21.24 21.02 21.22 662,400 +0.07(+0.33%)
Jun 27, 2006 21.18 21.65 21.07 21.15 1,646,300 -0.02(-0.09%)
Jun 26, 2006 20.87 21.25 20.87 21.17 969,600 +0.29(+1.39%)
Jun 23, 2006 20.87 21.14 20.67 20.88 715,700 +0.01(+0.05%)
Jun 22, 2006 20.97 20.97 20.71 20.87 577,900 -0.10(-0.48%)
Jun 21, 2006 20.67 21.08 20.58 20.97 962,500 +0.37(+1.80%)
Jun 20, 2006 20.80 20.90 20.56 20.60 990,700 -0.22(-1.06%)
Jun 19, 2006 21.05 21.17 20.69 20.82 909,300 -0.08(-0.38%)
Jun 16, 2006 21.12 21.12 20.82 20.90 1,312,400 -0.17(-0.81%)
Jun 15, 2006 20.99 21.07 20.87 21.07 1,211,700 +0.11(+0.52%)
Jun 14, 2006 20.86 21.04 20.77 20.96 986,200 +0.09(+0.43%)
Jun 13, 2006 20.84 21.06 20.64 20.87 1,756,900 +0.04(+0.19%)
Jun 12, 2006 21.03 21.12 20.83 20.83 629,200 -0.17(-0.81%)
Jun 09, 2006 20.96 21.20 20.93 21.00 673,700 +0.01(+0.05%)
Jun 08, 2006 21.19 21.20 20.82 20.99 1,237,700 -0.25(-1.18%)
Jun 07, 2006 21.17 21.58 21.15 21.24 1,736,200 +0.09(+0.43%)
Jun 06, 2006 21.04 21.19 20.82 21.15 1,400,000 +0.18(+0.86%)
Jun 05, 2006 21.44 21.50 20.94 20.97 1,312,300 -0.47(-2.19%)
Jun 02, 2006 21.73 21.80 21.15 21.44 2,148,800 -0.33(-1.52%)
Jun 01, 2006 21.69 21.98 21.60 21.77 1,468,700 +0.08(+0.37%)
May 31, 2006 21.56 21.93 21.56 21.69 1,498,900 +0.15(+0.70%)
May 30, 2006 21.72 21.80 21.39 21.54 962,700 -0.20(-0.92%)
May 26, 2006 21.90 21.90 21.71 21.74 841,100 -0.14(-0.64%)
May 25, 2006 21.52 21.88 21.51 21.88 905,400 +0.40(+1.86%)
May 24, 2006 21.58 21.72 21.26 21.48 792,100 -0.12(-0.56%)
May 23, 2006 21.79 21.87 21.57 21.60 1,035,800 -0.14(-0.64%)
May 22, 2006 21.74 21.89 21.58 21.74 1,833,500 +0.01(+0.05%)
May 19, 2006 22.07 22.07 21.68 21.73 1,581,500 -0.33(-1.50%)
May 18, 2006 22.18 22.19 21.91 22.06 1,601,700 -0.15(-0.68%)
May 17, 2006 22.39 22.55 22.18 22.21 1,034,100 -0.31(-1.38%)
May 16, 2006 22.50 22.71 22.35 22.52 1,745,500 +0.00(+0.00%)
May 15, 2006 22.51 22.69 22.35 22.52 750,200 -0.02(-0.09%)
May 12, 2006 22.56 22.59 22.41 22.54 1,151,100 -0.05(-0.22%)
May 11, 2006 22.87 22.88 22.59 22.59 1,267,900 -0.23(-1.01%)
May 10, 2006 22.82 22.90 22.75 22.82 2,239,000 +0.00(+0.00%)
May 09, 2006 22.84 22.94 22.76 22.82 1,883,000 +0.02(+0.09%)
May 08, 2006 22.69 22.83 22.55 22.80 3,092,000 +0.14(+0.62%)
May 05, 2006 22.63 22.83 22.49 22.66 1,547,000 +0.06(+0.27%)
May 04, 2006 22.41 22.67 22.40 22.60 2,067,100 +0.23(+1.03%)
May 03, 2006 22.40 22.60 22.35 22.37 2,274,600 -0.03(-0.13%)
May 02, 2006 22.52 22.58 22.37 22.40 1,353,600 +0.00(+0.00%)
May 01, 2006 22.50 22.55 22.34 22.40 2,428,300 -0.12(-0.53%)
Apr 28, 2006 22.15 22.58 22.00 22.52 3,681,100 +0.52(+2.36%)
Apr 27, 2006 21.85 22.48 21.69 22.00 2,014,700 -0.19(-0.86%)
Apr 26, 2006 22.38 22.60 22.19 22.19 2,003,200 -0.24(-1.07%)
Apr 25, 2006 22.35 22.51 22.29 22.43 1,431,900 +0.16(+0.72%)
Apr 24, 2006 22.16 22.41 22.00 22.27 1,091,100 +0.12(+0.54%)
Apr 21, 2006 22.01 22.60 22.01 22.15 1,573,100 -0.23(-1.03%)
Apr 20, 2006 22.10 22.49 21.86 22.38 2,190,900 +0.39(+1.77%)
Apr 19, 2006 21.85 22.25 21.68 21.99 1,527,600 +0.24(+1.10%)
Apr 18, 2006 21.84 22.03 21.75 21.75 1,436,800 -0.07(-0.32%)
Apr 17, 2006 21.96 22.05 21.75 21.82 787,500 -0.14(-0.64%)
Apr 13, 2006 21.54 21.96 21.45 21.96 1,088,500 +0.42(+1.95%)
Apr 12, 2006 21.99 22.00 21.46 21.54 4,300,300 -0.76(-3.41%)
Apr 11, 2006 22.41 22.66 22.29 22.30 3,291,600 -0.14(-0.62%)
Apr 10, 2006 22.55 22.70 22.39 22.44 2,306,000 -0.04(-0.18%)
Apr 07, 2006 22.74 22.77 22.29 22.48 2,879,600 +0.39(+1.77%)
Apr 06, 2006 22.06 22.17 21.95 22.09 4,784,900 -0.03(-0.14%)
Apr 05, 2006 21.77 22.22 21.77 22.12 1,430,300 +0.35(+1.61%)
Apr 04, 2006 21.55 21.80 21.52 21.77 738,500 +0.13(+0.60%)
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.