Skip to main content

AutoNation (NY: AN )

167.94 +0.47 (+0.28%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.20 13.45 13.15 13.23 1,795,300 +0.03(+0.23%)
Feb 27, 2003 13.07 13.20 12.96 13.20 1,699,100 +0.15(+1.15%)
Feb 26, 2003 13.15 13.16 12.95 13.05 2,293,500 -0.19(-1.44%)
Feb 25, 2003 13.20 13.25 13.00 13.24 3,459,800 -0.01(-0.08%)
Feb 24, 2003 13.30 13.30 13.21 13.25 6,935,600 -0.26(-1.92%)
Feb 21, 2003 13.61 13.91 13.20 13.51 38,291,600 -0.09(-0.66%)
Feb 20, 2003 13.61 13.90 13.44 13.60 14,397,300 +0.99(+7.85%)
Feb 19, 2003 12.67 12.80 12.59 12.61 1,263,200 -0.03(-0.24%)
Feb 18, 2003 12.49 12.70 12.49 12.64 683,300 +0.15(+1.20%)
Feb 14, 2003 12.22 12.50 12.22 12.49 357,800 +0.28(+2.29%)
Feb 13, 2003 12.27 12.46 12.15 12.21 757,100 -0.02(-0.16%)
Feb 12, 2003 12.27 12.56 12.22 12.23 1,185,800 -0.14(-1.13%)
Feb 11, 2003 12.09 12.55 12.03 12.37 1,266,500 +0.32(+2.66%)
Feb 10, 2003 11.76 12.05 11.75 12.05 596,000 +0.23(+1.95%)
Feb 07, 2003 11.85 12.00 11.67 11.82 478,900 -0.03(-0.25%)
Feb 06, 2003 11.97 11.97 11.68 11.85 414,000 +0.06(+0.51%)
Feb 05, 2003 11.89 11.90 11.66 11.79 612,300 -0.11(-0.92%)
Feb 04, 2003 12.05 12.05 11.77 11.90 383,900 -0.15(-1.24%)
Feb 03, 2003 11.90 12.12 11.90 12.05 715,300 +0.15(+1.26%)
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%)
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.