Skip to main content

AutoNation (NY: AN )

167.09 -0.37 (-0.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 56.88 58.20 56.80 57.26 1,668,242 +1.36(+2.43%)
Oct 30, 2014 55.60 56.96 55.54 55.90 1,352,877 +0.14(+0.25%)
Oct 29, 2014 55.74 55.96 55.09 55.76 1,450,202 +0.18(+0.32%)
Oct 28, 2014 54.55 55.73 54.00 55.58 2,023,745 +3.59(+6.91%)
Oct 27, 2014 52.52 52.56 52.56 51.99 1,040,484 -0.57(-1.08%)
Oct 24, 2014 52.16 52.66 51.25 52.56 688,515 +0.45(+0.86%)
Oct 23, 2014 50.90 52.57 50.90 52.11 1,133,523 +1.62(+3.21%)
Oct 22, 2014 50.85 52.08 50.43 50.49 956,017 -0.58(-1.14%)
Oct 21, 2014 50.76 51.81 50.52 51.07 1,129,974 +0.84(+1.67%)
Oct 20, 2014 49.28 49.73 49.28 50.23 786,638 +0.93(+1.89%)
Oct 17, 2014 48.75 49.99 48.70 49.30 1,025,930 +1.08(+2.24%)
Oct 16, 2014 47.41 48.62 47.20 48.22 1,428,047 +0.22(+0.46%)
Oct 15, 2014 47.02 48.34 46.21 48.00 1,406,420 +0.28(+0.59%)
Oct 14, 2014 47.51 47.90 46.16 47.72 1,670,460 +0.51(+1.08%)
Oct 13, 2014 50.76 50.90 47.18 47.21 3,006,783 -4.11(-8.01%)
Oct 10, 2014 51.60 52.30 51.30 51.32 1,144,048 -0.25(-0.48%)
Oct 09, 2014 52.57 52.57 51.39 51.57 1,089,171 -0.90(-1.72%)
Oct 08, 2014 51.45 52.52 50.92 52.47 1,490,100 +1.11(+2.16%)
Oct 07, 2014 52.70 52.85 51.28 51.36 1,625,771 -1.71(-3.22%)
Oct 06, 2014 53.83 54.35 53.06 53.07 1,815,068 -0.51(-0.95%)
Oct 03, 2014 52.48 53.86 52.36 53.58 3,168,480 +1.51(+2.90%)
Oct 02, 2014 49.97 52.60 49.62 52.07 3,456,494 +2.97(+6.05%)
Oct 01, 2014 50.27 50.46 48.97 49.10 1,347,272 -1.21(-2.41%)
Sep 30, 2014 50.70 50.70 49.97 50.31 1,493,033 -0.43(-0.85%)
Sep 29, 2014 50.02 51.03 50.02 50.74 1,561,236 +0.29(+0.57%)
Sep 26, 2014 50.03 50.66 50.00 50.45 981,008 +0.47(+0.94%)
Sep 25, 2014 49.50 50.60 49.50 49.98 1,736,700 +0.33(+0.66%)
Sep 24, 2014 48.90 49.72 48.90 49.65 2,393,351 +0.69(+1.41%)
Sep 23, 2014 49.64 49.64 48.90 48.96 3,421,317 -1.04(-2.08%)
Sep 22, 2014 51.19 51.35 49.96 50.00 2,028,608 -1.44(-2.80%)
Sep 19, 2014 52.01 52.09 51.39 51.44 3,199,871 -0.28(-0.54%)
Sep 18, 2014 52.01 52.15 51.68 51.72 934,218 -0.16(-0.31%)
Sep 17, 2014 51.74 52.08 51.55 51.88 1,476,432 +0.26(+0.50%)
Sep 16, 2014 51.66 52.00 51.53 51.62 1,154,791 -0.21(-0.41%)
Sep 15, 2014 52.28 52.51 51.79 51.83 996,921 -0.53(-1.01%)
Sep 12, 2014 52.89 53.08 52.19 52.36 781,645 -0.60(-1.13%)
Sep 11, 2014 52.70 53.09 52.66 52.96 687,692 -0.01(-0.02%)
Sep 10, 2014 53.36 53.53 52.90 52.97 621,385 -0.34(-0.64%)
Sep 09, 2014 53.82 54.03 53.30 53.31 948,685 -0.69(-1.28%)
Sep 08, 2014 53.71 54.14 53.62 54.00 1,295,455 +0.14(+0.26%)
Sep 05, 2014 53.25 54.06 53.25 53.86 1,901,124 +0.41(+0.77%)
Sep 04, 2014 54.06 54.43 53.29 53.45 1,867,314 -0.32(-0.60%)
Sep 03, 2014 54.23 54.23 53.63 53.77 1,061,102 -0.27(-0.50%)
Sep 02, 2014 54.32 54.86 53.81 54.04 1,212,101 -0.21(-0.39%)
Aug 29, 2014 53.98 54.25 54.25 54.25 988,400 +0.40(+0.74%)
Aug 28, 2014 53.73 53.96 53.44 53.85 620,175 -0.11(-0.20%)
Aug 27, 2014 54.08 54.43 53.91 53.96 633,843 -0.11(-0.20%)
Aug 26, 2014 54.16 54.34 53.98 54.07 1,213,591 +0.06(+0.11%)
Aug 25, 2014 54.28 54.65 53.88 54.01 1,280,518 +0.09(+0.17%)
Aug 22, 2014 54.15 54.39 53.57 53.92 1,608,221 -0.16(-0.30%)
Aug 21, 2014 54.46 54.61 54.03 54.08 1,032,342 -0.40(-0.73%)
Aug 20, 2014 54.32 54.62 53.99 54.48 872,153 -0.07(-0.13%)
Aug 19, 2014 54.63 55.00 54.43 54.55 1,268,197 +0.35(+0.65%)
Aug 18, 2014 54.31 54.74 54.17 54.20 953,860 +0.37(+0.69%)
Aug 15, 2014 54.71 54.92 53.46 53.83 674,811 -0.61(-1.12%)
Aug 14, 2014 53.93 54.56 53.70 54.44 564,930 +0.71(+1.32%)
Aug 13, 2014 54.22 54.22 53.48 53.73 823,639 -0.18(-0.33%)
Aug 12, 2014 54.24 54.61 53.68 53.91 416,571 -0.39(-0.72%)
Aug 11, 2014 54.52 55.16 54.18 54.30 505,754 -0.09(-0.17%)
Aug 08, 2014 53.36 54.34 53.32 54.39 363,595 +1.33(+2.51%)
Aug 07, 2014 53.80 53.91 53.03 53.06 601,895 -0.54(-1.01%)
Aug 06, 2014 53.44 53.74 53.15 53.60 1,124,962 -0.26(-0.48%)
Aug 05, 2014 53.60 54.47 53.58 53.86 638,767 -0.20(-0.37%)
Aug 04, 2014 53.54 54.66 53.54 54.06 1,032,858 +0.52(+0.97%)
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.