AutoNation (NY: AN )

86.35 USD +0.54 (+0.63%)
Streaming Delayed Price Updated: 7:41 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.59 47.92 46.57 47.90 1,450,303 +1.54(+3.32%)
Jul 30, 2013 46.08 46.54 45.91 46.36 562,457 +0.49(+1.07%)
Jul 29, 2013 45.57 45.97 45.51 45.87 347,260 +0.09(+0.20%)
Jul 26, 2013 45.78 45.94 45.40 45.78 532,126 -0.15(-0.33%)
Jul 25, 2013 46.21 46.42 45.41 45.93 632,731 -0.11(-0.24%)
Jul 24, 2013 46.32 46.38 45.91 46.04 922,408 -0.15(-0.32%)
Jul 23, 2013 45.99 46.26 45.82 46.19 1,007,709 +0.20(+0.43%)
Jul 22, 2013 45.01 46.05 44.74 45.99 893,221 +1.25(+2.79%)
Jul 19, 2013 45.01 45.23 44.60 44.74 894,841 -0.24(-0.53%)
Jul 18, 2013 45.01 45.60 43.56 44.98 2,729,779 -0.39(-0.86%)
Jul 17, 2013 45.85 45.87 45.31 45.37 788,679 -0.32(-0.70%)
Jul 16, 2013 46.44 46.77 45.60 45.69 458,256 -0.70(-1.51%)
Jul 15, 2013 46.19 46.59 46.14 46.39 605,308 +0.39(+0.85%)
Jul 12, 2013 46.41 46.70 45.87 46.00 612,702 -0.49(-1.05%)
Jul 11, 2013 46.80 46.85 46.46 46.49 926,468 +0.09(+0.19%)
Jul 10, 2013 46.65 46.65 46.15 46.40 622,233 -0.25(-0.54%)
Jul 09, 2013 46.80 46.72 46.50 46.65 974,301 +0.23(+0.50%)
Jul 08, 2013 46.28 46.80 46.28 46.42 771,538 +0.28(+0.61%)
Jul 05, 2013 45.69 46.24 45.66 46.14 963,206 +0.87(+1.92%)
Jul 03, 2013 44.76 45.79 44.76 45.27 977,935 +0.71(+1.59%)
Jul 02, 2013 44.86 45.40 44.05 44.56 1,466,362 -0.38(-0.85%)
Jul 01, 2013 43.80 45.57 43.64 44.94 1,178,780 +1.55(+3.57%)
Jun 28, 2013 43.33 43.83 42.89 43.39 1,391,950 +0.00(+0.00%)
Jun 27, 2013 42.98 43.47 42.89 43.39 912,688 +0.69(+1.62%)
Jun 26, 2013 43.02 43.24 42.66 42.70 962,192 -0.01(-0.02%)
Jun 25, 2013 42.63 42.86 42.30 42.71 489,449 +0.31(+0.73%)
Jun 24, 2013 42.51 42.73 41.89 42.40 828,454 -0.58(-1.35%)
Jun 21, 2013 43.33 43.40 41.97 42.98 1,352,299 +0.11(+0.26%)
Jun 20, 2013 43.68 43.71 42.48 42.87 927,909 -1.25(-2.83%)
Jun 19, 2013 44.64 44.77 44.00 44.12 335,881 -0.56(-1.25%)
Jun 18, 2013 44.00 44.79 43.69 44.68 632,262 +0.70(+1.59%)
Jun 17, 2013 44.41 44.63 43.74 43.98 783,864 -0.09(-0.20%)
Jun 14, 2013 43.87 44.75 43.59 44.07 891,730 +0.20(+0.46%)
Jun 13, 2013 43.37 43.87 42.80 43.87 2,082,337 +0.60(+1.39%)
Jun 12, 2013 44.48 44.98 43.18 43.27 1,545,781 -1.03(-2.33%)
Jun 11, 2013 44.70 45.07 43.85 44.30 2,323,870 -1.83(-3.97%)
Jun 10, 2013 47.00 47.00 46.03 46.13 661,939 -0.69(-1.47%)
Jun 07, 2013 46.67 47.47 46.67 46.82 996,260 +0.38(+0.82%)
Jun 06, 2013 46.19 46.50 45.64 46.44 347,755 +0.21(+0.45%)
Jun 05, 2013 46.72 47.08 46.16 46.23 672,438 -0.84(-1.78%)
Jun 04, 2013 46.36 47.91 45.61 47.07 1,043,468 +0.85(+1.84%)
Jun 03, 2013 46.18 46.34 45.11 46.22 642,941 -0.11(-0.24%)
May 31, 2013 46.00 46.91 45.81 46.33 632,862 +0.16(+0.35%)
May 30, 2013 46.45 46.45 45.40 46.17 1,100,678 -0.85(-1.81%)
May 29, 2013 46.88 47.26 46.75 47.02 465,547 -0.11(-0.23%)
May 28, 2013 46.68 47.90 46.68 47.13 743,161 +0.85(+1.84%)
May 24, 2013 46.02 46.35 45.49 46.28 246,813 -0.08(-0.17%)
May 23, 2013 46.12 46.58 45.86 46.36 464,885 -0.21(-0.45%)
May 22, 2013 46.23 46.95 46.11 46.57 625,577 +0.45(+0.98%)
May 21, 2013 46.05 46.99 46.05 46.12 416,930 +0.04(+0.09%)
May 20, 2013 45.82 46.36 45.44 46.08 362,258 +0.08(+0.17%)
May 17, 2013 45.51 46.09 45.16 46.00 520,582 +0.65(+1.43%)
May 16, 2013 46.25 46.36 45.20 45.35 435,989 -0.99(-2.14%)
May 15, 2013 46.12 46.58 45.80 46.34 370,692 +0.52(+1.13%)
May 13, 2013 45.85 46.22 45.37 45.82 434,268 -0.06(-0.13%)
May 10, 2013 45.00 46.10 44.98 45.88 570,560 +0.96(+2.14%)
May 09, 2013 46.09 46.09 44.66 44.92 337,448 -1.10(-2.39%)
May 08, 2013 45.93 46.40 45.68 46.02 449,751 +0.01(+0.02%)
May 07, 2013 45.40 46.02 45.06 46.01 523,217 +0.71(+1.57%)
May 06, 2013 45.62 45.66 45.10 45.30 325,485 -0.33(-0.72%)
May 03, 2013 45.72 46.05 45.34 45.63 553,615 +0.23(+0.51%)
May 02, 2013 45.21 45.60 44.92 45.40 501,164 +0.25(+0.55%)
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.