Skip to main content

AutoNation (NY: AN )

168.39 +0.93 (+0.56%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.09 16.45 15.88 16.01 2,235,426 -0.09(-0.56%)
Apr 29, 2008 15.93 16.28 15.88 16.10 1,859,200 +0.14(+0.88%)
Apr 28, 2008 15.60 16.14 15.32 15.96 2,567,681 +0.26(+1.66%)
Apr 25, 2008 15.48 15.97 15.22 15.70 2,596,411 +0.17(+1.09%)
Apr 24, 2008 14.90 15.88 14.67 15.53 3,450,060 +0.50(+3.33%)
Apr 23, 2008 15.31 15.41 14.90 15.03 1,562,079 -0.13(-0.86%)
Apr 22, 2008 15.76 15.76 14.93 15.16 1,973,890 -0.65(-4.11%)
Apr 21, 2008 15.64 15.92 15.47 15.81 1,556,507 +0.11(+0.70%)
Apr 18, 2008 15.49 15.83 15.49 15.70 2,185,411 +0.50(+3.29%)
Apr 17, 2008 15.14 15.23 14.86 15.20 1,448,941 +0.05(+0.33%)
Apr 16, 2008 14.95 15.19 14.81 15.15 1,480,759 +0.36(+2.43%)
Apr 15, 2008 14.81 14.90 14.56 14.79 2,025,494 +0.02(+0.14%)
Apr 14, 2008 14.76 15.04 14.72 14.77 1,361,944 -0.18(-1.20%)
Apr 11, 2008 14.99 15.15 14.78 14.95 2,308,206 -0.25(-1.64%)
Apr 10, 2008 14.93 15.49 14.87 15.20 2,234,127 +0.25(+1.67%)
Apr 09, 2008 15.29 15.53 14.92 14.95 2,232,936 -0.53(-3.42%)
Apr 08, 2008 15.76 15.91 15.38 15.48 1,290,242 -0.38(-2.40%)
Apr 07, 2008 16.10 16.18 15.74 15.86 1,940,344 -0.09(-0.56%)
Apr 04, 2008 15.80 16.20 15.44 15.95 3,288,475 +0.18(+1.14%)
Apr 03, 2008 16.02 16.16 15.65 15.77 2,416,588 -0.52(-3.19%)
Apr 02, 2008 15.88 16.62 15.76 16.29 4,022,329 +0.40(+2.52%)
Apr 01, 2008 15.24 15.92 15.05 15.89 2,923,800 +0.92(+6.15%)
Mar 31, 2008 14.60 15.20 14.53 14.97 1,607,500 +0.32(+2.18%)
Mar 28, 2008 15.30 15.33 14.58 14.65 1,823,018 -0.62(-4.06%)
Mar 27, 2008 15.36 15.56 15.07 15.27 4,398,930 -0.02(-0.13%)
Mar 26, 2008 15.83 15.83 15.23 15.29 2,096,333 -0.62(-3.90%)
Mar 25, 2008 16.24 16.40 15.88 15.91 2,231,559 -0.31(-1.91%)
Mar 24, 2008 15.75 16.37 15.75 16.22 3,163,780 +0.50(+3.18%)
Mar 21, 2008 14.59 15.83 14.44 15.72 3,605,608 -0.00(-0.01%)
Mar 20, 2008 14.59 15.83 14.44 15.72 3,605,608 +1.16(+7.98%)
Mar 19, 2008 14.49 14.83 14.43 14.56 3,232,516 +0.15(+1.04%)
Mar 18, 2008 13.93 14.47 13.91 14.41 2,379,200 +0.67(+4.88%)
Mar 17, 2008 13.43 13.94 13.40 13.74 2,771,983 +0.00(+0.00%)
Mar 14, 2008 14.32 14.32 13.48 13.74 2,911,902 -0.33(-2.35%)
Mar 13, 2008 13.64 14.13 13.58 14.07 3,734,303 +0.20(+1.44%)
Mar 12, 2008 14.44 14.57 13.81 13.87 2,818,200 -0.64(-4.41%)
Mar 11, 2008 14.00 14.51 13.96 14.51 3,175,000 +0.80(+5.84%)
Mar 10, 2008 14.09 14.12 13.67 13.71 3,519,960 -0.32(-2.28%)
Mar 07, 2008 13.74 14.23 13.71 14.03 2,855,692 +0.15(+1.08%)
Mar 06, 2008 14.70 14.74 13.88 13.88 3,036,220 -0.92(-6.22%)
Mar 05, 2008 14.81 15.16 14.54 14.80 2,684,182 -0.10(-0.67%)
Mar 04, 2008 14.47 14.94 14.27 14.90 3,164,306 +0.28(+1.92%)
Mar 03, 2008 14.29 14.71 14.13 14.62 3,837,808 +0.05(+0.34%)
Feb 29, 2008 14.95 15.07 14.48 14.57 3,396,936 -0.52(-3.45%)
Feb 28, 2008 15.24 15.38 15.02 15.09 2,652,924 -0.39(-2.52%)
Feb 27, 2008 15.96 15.98 15.29 15.48 2,667,700 -0.63(-3.91%)
Feb 26, 2008 15.41 16.23 15.32 16.11 2,372,591 +0.67(+4.34%)
Feb 25, 2008 15.38 15.47 14.98 15.44 3,657,683 -0.02(-0.13%)
Feb 22, 2008 15.31 15.50 14.96 15.46 3,206,372 +0.26(+1.71%)
Feb 21, 2008 15.50 15.70 15.12 15.20 2,363,383 -0.30(-1.94%)
Feb 20, 2008 15.05 15.62 15.01 15.50 2,576,700 +0.35(+2.31%)
Feb 19, 2008 15.40 15.46 14.99 15.15 1,675,371 +0.05(+0.33%)
Feb 18, 2008 15.01 15.14 14.80 15.10 0 +0.00(+0.00%)
Feb 15, 2008 15.01 15.14 14.80 15.10 2,530,680 -0.10(-0.66%)
Feb 14, 2008 15.75 15.78 15.03 15.20 2,421,900 -0.42(-2.69%)
Feb 13, 2008 15.55 15.82 15.36 15.62 2,774,935 +0.10(+0.64%)
Feb 12, 2008 15.61 15.83 15.48 15.52 2,603,463 -0.08(-0.51%)
Feb 11, 2008 15.62 15.66 15.15 15.60 2,659,926 +0.09(+0.58%)
Feb 08, 2008 14.63 15.66 14.50 15.51 4,833,338 +0.70(+4.73%)
Feb 07, 2008 14.50 15.36 14.06 14.81 5,788,644 -0.11(-0.74%)
Feb 06, 2008 15.16 15.53 14.82 14.92 2,374,928 -0.07(-0.47%)
Feb 05, 2008 15.27 15.54 14.91 14.99 3,443,100 -0.69(-4.40%)
Feb 04, 2008 16.61 16.61 15.28 15.68 2,789,910 -0.91(-5.49%)
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.