AutoNation (NY: AN )

72.59 USD -0.81 (-1.10%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.89 11.97 11.85 11.90 713,700 +0.00(+0.00%)
Jan 30, 2003 11.99 12.07 11.74 11.90 428,800 -0.09(-0.75%)
Jan 29, 2003 11.97 12.01 11.85 11.99 417,100 -0.08(-0.66%)
Jan 28, 2003 11.82 12.07 11.82 12.07 393,900 +0.29(+2.46%)
Jan 27, 2003 11.90 11.97 11.71 11.78 1,062,500 -0.15(-1.26%)
Jan 24, 2003 11.98 11.98 11.90 11.93 520,500 -0.07(-0.58%)
Jan 23, 2003 12.00 12.13 11.92 12.00 1,491,100 -0.01(-0.08%)
Jan 22, 2003 12.41 12.41 11.90 12.01 759,900 -0.40(-3.22%)
Jan 21, 2003 12.55 12.72 12.35 12.41 1,401,000 -0.13(-1.04%)
Jan 17, 2003 12.42 12.57 12.40 12.54 883,200 +0.08(+0.64%)
Jan 16, 2003 12.56 12.75 12.44 12.46 1,416,400 -0.09(-0.72%)
Jan 15, 2003 12.47 12.63 12.44 12.55 597,900 +0.06(+0.48%)
Jan 14, 2003 12.27 12.50 12.27 12.49 520,500 +0.12(+0.97%)
Jan 13, 2003 12.39 12.55 12.30 12.37 590,800 +0.00(+0.00%)
Jan 10, 2003 12.25 12.45 12.20 12.37 971,500 +0.03(+0.24%)
Jan 09, 2003 12.41 12.48 12.26 12.34 984,800 -0.16(-1.28%)
Jan 08, 2003 12.40 12.57 12.33 12.50 762,000 +0.01(+0.08%)
Jan 07, 2003 12.35 12.61 12.35 12.49 1,115,700 +0.19(+1.54%)
Jan 06, 2003 12.62 12.73 12.30 12.30 1,162,000 -0.29(-2.30%)
Jan 03, 2003 12.68 12.83 12.55 12.59 853,700 -0.05(-0.40%)
Jan 02, 2003 12.46 12.80 12.35 12.64 1,251,200 +0.08(+0.64%)
Dec 31, 2002 12.36 12.63 12.32 12.56 1,812,900 +0.20(+1.62%)
Dec 30, 2002 12.20 12.45 12.12 12.36 1,164,500 +0.08(+0.65%)
Dec 27, 2002 12.17 12.38 12.11 12.28 774,700 +0.08(+0.66%)
Dec 26, 2002 12.00 12.33 12.00 12.20 897,900 +0.19(+1.58%)
Dec 24, 2002 11.85 12.18 11.82 12.01 692,900 +0.26(+2.21%)
Dec 23, 2002 11.38 12.00 11.32 11.75 1,129,700 +0.12(+1.03%)
Dec 20, 2002 11.50 11.79 11.50 11.63 1,080,600 +0.15(+1.31%)
Dec 19, 2002 11.40 11.65 11.25 11.48 861,800 +0.02(+0.17%)
Dec 18, 2002 11.28 11.48 11.15 11.46 3,710,100 -0.07(-0.61%)
Dec 17, 2002 12.60 12.60 11.53 11.53 3,439,900 -1.06(-8.42%)
Dec 16, 2002 12.32 12.60 12.32 12.59 784,500 +0.29(+2.36%)
Dec 13, 2002 12.25 12.39 12.13 12.30 1,310,300 +0.01(+0.08%)
Dec 12, 2002 12.10 12.35 12.00 12.29 947,100 +0.19(+1.57%)
Dec 11, 2002 12.02 12.15 12.00 12.10 637,500 +0.00(+0.00%)
Dec 10, 2002 11.90 12.10 11.90 12.10 783,200 +0.19(+1.60%)
Dec 09, 2002 11.95 11.96 11.77 11.91 660,700 -0.07(-0.58%)
Dec 06, 2002 11.92 12.10 11.90 11.98 801,000 +0.06(+0.50%)
Dec 05, 2002 12.20 12.20 11.87 11.92 1,140,000 -0.28(-2.30%)
Dec 04, 2002 11.92 12.24 11.80 12.20 1,105,900 +0.18(+1.50%)
Dec 03, 2002 12.44 12.44 12.01 12.02 994,100 -0.42(-3.38%)
Dec 02, 2002 12.45 12.60 12.32 12.44 827,100 +0.10(+0.81%)
Nov 29, 2002 12.40 12.42 12.31 12.34 363,500 -0.09(-0.72%)
Nov 27, 2002 12.05 12.46 12.05 12.43 838,200 +0.48(+4.02%)
Nov 26, 2002 12.10 12.20 11.94 11.95 862,300 -0.30(-2.45%)
Nov 25, 2002 11.88 12.35 11.88 12.25 1,426,200 +0.60(+5.15%)
Nov 22, 2002 11.62 11.98 11.58 11.65 670,900 -0.07(-0.60%)
Nov 21, 2002 11.40 11.83 11.40 11.72 1,051,000 +0.33(+2.90%)
Nov 20, 2002 10.95 11.50 10.95 11.39 1,003,100 +0.44(+4.02%)
Nov 19, 2002 11.01 11.07 10.90 10.95 480,000 -0.12(-1.08%)
Nov 18, 2002 11.24 11.35 11.06 11.07 1,476,000 -0.07(-0.63%)
Nov 15, 2002 11.10 11.18 11.01 11.14 548,800 +0.04(+0.36%)
Nov 14, 2002 10.69 11.11 10.69 11.10 2,103,000 +0.67(+6.42%)
Nov 13, 2002 10.00 10.45 9.930 10.43 1,682,300 +0.43(+4.30%)
Nov 12, 2002 9.800 10.20 9.760 10.00 2,981,300 +0.20(+2.04%)
Nov 11, 2002 10.20 10.20 9.720 9.800 2,234,600 -0.40(-3.92%)
Nov 08, 2002 10.60 10.64 10.20 10.20 1,506,300 -0.30(-2.86%)
Nov 07, 2002 10.95 10.95 10.39 10.50 1,635,300 -0.55(-4.98%)
Nov 06, 2002 10.82 11.08 10.60 11.05 1,308,600 +0.50(+4.74%)
Nov 05, 2002 10.55 10.75 10.50 10.55 1,478,800 +0.04(+0.38%)
Nov 04, 2002 10.80 10.85 10.10 10.51 1,270,700 -0.07(-0.66%)
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.