AutoNation (NY: AN )

60.65 USD -1.65 (-2.65%)
Official Closing Price Updated: 4:12 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.94 18.30 17.52 18.08 2,725,062 +0.09(+0.50%)
Sep 29, 2009 17.78 18.25 17.73 17.99 2,362,425 +0.11(+0.62%)
Sep 28, 2009 17.62 17.96 17.57 17.88 1,627,352 +0.22(+1.25%)
Sep 25, 2009 17.47 17.87 17.40 17.66 2,830,359 +0.14(+0.80%)
Sep 24, 2009 17.79 17.95 17.35 17.52 2,083,007 -0.24(-1.35%)
Sep 23, 2009 18.25 18.25 17.76 17.76 2,189,257 -0.42(-2.31%)
Sep 22, 2009 18.29 18.57 18.12 18.18 1,973,170 +0.25(+1.39%)
Sep 21, 2009 17.66 18.17 17.49 17.93 2,161,764 +0.01(+0.06%)
Sep 18, 2009 17.93 18.03 17.68 17.92 4,003,088 +0.12(+0.67%)
Sep 17, 2009 18.28 18.35 17.58 17.80 2,732,993 -0.42(-2.31%)
Sep 16, 2009 18.49 18.49 18.00 18.22 2,121,494 -0.20(-1.09%)
Sep 15, 2009 17.98 18.49 17.77 18.42 2,532,697 +0.61(+3.43%)
Sep 14, 2009 17.65 17.92 17.38 17.81 1,967,920 -0.05(-0.28%)
Sep 11, 2009 18.34 18.53 17.74 17.86 2,830,042 -0.60(-3.25%)
Sep 10, 2009 18.31 18.60 18.05 18.46 1,643,719 +0.14(+0.76%)
Sep 09, 2009 18.33 18.64 18.05 18.32 2,709,999 +0.06(+0.33%)
Sep 08, 2009 17.85 18.34 17.68 18.26 3,155,639 +0.59(+3.34%)
Sep 04, 2009 17.99 17.99 17.44 17.67 3,090,051 -0.22(-1.23%)
Sep 03, 2009 17.83 18.05 17.59 17.89 3,827,035 +0.14(+0.79%)
Sep 02, 2009 17.82 17.90 17.25 17.75 5,898,999 -0.26(-1.44%)
Sep 01, 2009 18.86 19.34 17.98 18.01 3,935,153 -0.97(-5.11%)
Aug 31, 2009 19.40 19.47 18.81 18.98 2,602,557 -0.65(-3.31%)
Aug 28, 2009 20.02 20.12 19.44 19.63 1,645,415 -0.10(-0.51%)
Aug 27, 2009 19.64 19.95 19.19 19.73 2,065,321 -0.01(-0.05%)
Aug 26, 2009 19.58 20.00 19.33 19.74 2,376,716 +0.17(+0.87%)
Aug 25, 2009 18.57 19.89 18.57 19.57 3,020,036 +1.06(+5.73%)
Aug 24, 2009 19.16 19.26 18.48 18.51 2,388,681 -0.60(-3.14%)
Aug 21, 2009 19.26 19.29 18.86 19.11 2,268,601 +0.01(+0.05%)
Aug 20, 2009 19.27 19.49 18.90 19.10 2,375,641 -0.11(-0.57%)
Aug 19, 2009 18.69 19.40 18.61 19.21 1,926,598 +0.31(+1.64%)
Aug 18, 2009 18.77 19.09 18.66 18.90 3,094,661 +0.54(+2.94%)
Aug 17, 2009 18.49 19.18 18.16 18.36 4,109,509 -0.13(-0.70%)
Aug 14, 2009 19.30 19.30 18.37 18.49 2,755,181 -0.78(-4.05%)
Aug 13, 2009 19.35 19.43 18.60 19.27 3,549,672 -0.03(-0.16%)
Aug 12, 2009 18.98 19.50 18.98 19.30 2,685,713 +0.24(+1.26%)
Aug 11, 2009 19.10 19.18 18.66 19.06 2,083,937 -0.13(-0.68%)
Aug 10, 2009 19.78 19.86 18.95 19.19 3,139,287 -0.79(-3.95%)
Aug 07, 2009 19.77 20.28 19.31 19.98 3,815,370 +0.51(+2.62%)
Aug 06, 2009 19.45 20.13 19.39 19.47 3,033,017 -0.03(-0.15%)
Aug 05, 2009 19.69 19.80 19.31 19.50 3,691,252 -0.11(-0.57%)
Aug 04, 2009 20.60 20.60 19.55 19.61 5,553,913 -1.05(-5.08%)
Aug 03, 2009 21.15 21.25 20.45 20.66 4,776,177 -0.02(-0.11%)
Jul 31, 2009 20.47 20.73 19.67 20.68 6,289,968 +0.05(+0.25%)
Jul 30, 2009 20.28 21.33 20.22 20.63 4,659,573 +0.43(+2.13%)
Jul 29, 2009 19.74 20.24 19.41 20.20 3,473,906 +0.53(+2.69%)
Jul 28, 2009 19.56 19.82 19.38 19.67 2,282,946 +0.01(+0.05%)
Jul 27, 2009 19.89 19.89 19.39 19.66 3,348,956 -0.35(-1.75%)
Jul 24, 2009 19.49 20.05 19.39 20.01 1,591 +0.42(+2.14%)
Jul 23, 2009 19.02 19.97 18.95 19.59 3,834,082 +0.70(+3.71%)
Jul 22, 2009 18.65 19.29 18.65 18.89 3,157,043 +0.07(+0.37%)
Jul 21, 2009 18.70 18.88 18.31 18.82 2,583,673 +0.13(+0.70%)
Jul 20, 2009 18.30 18.70 18.08 18.69 3,044,453 +0.46(+2.52%)
Jul 17, 2009 18.15 18.45 17.91 18.23 1,631,477 +0.13(+0.72%)
Jul 16, 2009 18.02 18.15 17.53 18.10 2,067,348 +0.06(+0.33%)
Jul 15, 2009 17.80 18.19 17.68 18.04 2,210,439 +0.47(+2.68%)
Jul 14, 2009 17.39 17.77 17.38 17.57 3,001,790 +0.24(+1.38%)
Jul 13, 2009 16.99 17.36 16.89 17.33 2,037,701 +0.80(+4.84%)
Jul 10, 2009 16.54 16.91 16.14 16.53 2,174,431 -0.17(-1.02%)
Jul 09, 2009 16.97 17.05 16.54 16.70 2,079,761 -0.13(-0.77%)
Jul 08, 2009 16.50 16.98 16.07 16.83 3,669,429 +0.48(+2.94%)
Jul 07, 2009 16.75 17.09 16.31 16.35 2,264,014 -0.60(-3.54%)
Jul 06, 2009 16.75 17.43 16.52 16.95 2,369,948 +0.07(+0.41%)
Jul 02, 2009 17.32 17.62 16.69 16.88 2,293,414 -0.89(-5.01%)
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.