Skip to main content

AutoNation (NY: AN )

166.00 -1.46 (-0.87%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 19.24 19.33 18.94 18.98 1,807,500 +0.01(+0.05%)
Aug 30, 2007 19.33 19.14 18.78 18.97 2,026,100 -0.36(-1.86%)
Aug 29, 2007 19.01 19.33 18.60 19.33 2,852,100 +0.47(+2.49%)
Aug 28, 2007 19.26 19.50 18.73 18.86 2,784,500 -0.59(-3.03%)
Aug 27, 2007 19.55 19.84 19.42 19.45 1,398,153 -0.20(-1.02%)
Aug 24, 2007 19.23 19.72 19.02 19.65 3,360,300 +0.45(+2.34%)
Aug 23, 2007 19.39 19.54 19.11 19.20 1,969,500 -0.19(-0.98%)
Aug 22, 2007 19.43 19.73 19.26 19.39 3,414,800 +0.09(+0.47%)
Aug 21, 2007 19.60 19.49 19.02 19.30 1,873,000 -0.30(-1.53%)
Aug 20, 2007 19.11 19.76 19.11 19.60 1,640,900 +0.48(+2.51%)
Aug 17, 2007 19.00 19.39 18.75 19.12 3,563,535 +0.12(+0.63%)
Aug 16, 2007 18.59 19.05 18.42 19.00 2,911,700 +0.41(+2.21%)
Aug 15, 2007 18.90 19.12 18.56 18.59 1,470,950 -0.35(-1.85%)
Aug 14, 2007 19.02 19.64 18.88 18.94 2,877,400 -0.72(-3.66%)
Aug 13, 2007 19.94 20.19 19.53 19.66 2,548,400 -0.27(-1.35%)
Aug 10, 2007 20.80 21.00 19.75 19.93 4,978,900 -0.94(-4.50%)
Aug 09, 2007 20.63 21.79 20.16 20.87 5,234,900 +0.24(+1.16%)
Aug 08, 2007 20.67 20.95 20.00 20.63 4,761,900 +0.74(+3.72%)
Aug 07, 2007 19.41 20.25 19.25 19.89 4,095,000 +0.48(+2.47%)
Aug 06, 2007 18.87 19.45 18.58 19.41 3,452,700 +0.56(+2.97%)
Aug 03, 2007 19.05 19.44 18.82 18.85 2,563,700 -0.59(-3.03%)
Aug 02, 2007 19.44 19.55 19.25 19.44 2,029,100 +0.00(+0.00%)
Aug 01, 2007 19.46 19.66 19.11 19.44 4,212,368 -0.04(-0.21%)
Jul 31, 2007 19.29 19.97 19.45 19.48 4,033,100 +0.19(+0.98%)
Jul 30, 2007 19.10 19.39 18.94 19.29 4,027,500 +0.08(+0.42%)
Jul 27, 2007 19.60 19.60 19.11 19.21 3,058,300 -0.83(-4.14%)
Jul 26, 2007 20.47 20.47 19.45 20.04 3,557,936 -0.63(-3.05%)
Jul 25, 2007 20.93 21.00 20.50 20.67 1,785,400 -0.08(-0.39%)
Jul 24, 2007 21.77 21.77 20.66 20.75 1,827,800 -0.54(-2.54%)
Jul 23, 2007 20.92 21.53 20.92 21.29 971,038 -0.11(-0.51%)
Jul 20, 2007 21.79 21.79 21.37 21.40 1,364,700 -0.35(-1.61%)
Jul 19, 2007 21.20 21.77 21.20 21.75 862,300 +0.08(+0.37%)
Jul 18, 2007 21.78 21.88 21.47 21.67 1,466,900 -0.21(-0.96%)
Jul 17, 2007 21.90 21.92 21.78 21.88 1,448,300 +0.04(+0.18%)
Jul 16, 2007 21.90 22.00 21.74 21.84 1,364,500 -0.05(-0.23%)
Jul 13, 2007 21.82 22.02 21.64 21.89 2,232,900 -0.54(-2.41%)
Jul 12, 2007 22.35 22.48 22.21 22.43 1,440,500 +0.21(+0.95%)
Jul 11, 2007 22.03 22.22 21.75 22.22 2,330,282 +0.17(+0.77%)
Jul 10, 2007 22.33 22.35 21.93 22.05 1,330,800 -0.38(-1.69%)
Jul 09, 2007 22.52 22.54 22.40 22.43 1,259,825 -0.02(-0.09%)
Jul 06, 2007 22.50 22.52 22.30 22.45 1,053,511 -0.07(-0.31%)
Jul 05, 2007 22.68 22.68 22.46 22.52 1,023,100 -0.16(-0.71%)
Jul 03, 2007 22.64 22.72 22.53 22.68 431,800 +0.09(+0.40%)
Jul 02, 2007 22.49 22.59 22.32 22.59 1,089,200 +0.15(+0.67%)
Jun 29, 2007 22.55 22.76 22.31 22.44 1,158,150 -0.10(-0.44%)
Jun 28, 2007 22.38 22.74 22.38 22.54 789,098 +0.13(+0.58%)
Jun 27, 2007 22.23 22.50 22.14 22.41 1,470,000 +0.13(+0.58%)
Jun 26, 2007 22.67 22.72 22.26 22.28 1,245,100 -0.27(-1.20%)
Jun 25, 2007 22.51 22.71 22.42 22.55 994,500 +0.05(+0.22%)
Jun 22, 2007 22.77 22.77 22.49 22.50 1,012,818 -0.31(-1.36%)
Jun 21, 2007 22.57 22.85 22.51 22.81 876,600 +0.25(+1.11%)
Jun 20, 2007 22.70 22.86 22.56 22.56 1,245,900 -0.03(-0.13%)
Jun 19, 2007 22.53 22.62 22.45 22.59 989,600 +0.07(+0.31%)
Jun 18, 2007 22.59 22.59 22.46 22.52 844,200 -0.03(-0.13%)
Jun 15, 2007 22.53 22.70 22.44 22.55 1,174,100 +0.08(+0.36%)
Jun 14, 2007 22.57 22.63 22.32 22.47 1,098,100 -0.10(-0.44%)
Jun 13, 2007 22.37 22.57 22.35 22.57 708,300 +0.30(+1.35%)
Jun 12, 2007 22.31 22.43 22.23 22.27 1,140,900 -0.11(-0.49%)
Jun 11, 2007 22.18 22.48 22.10 22.38 951,400 +0.15(+0.67%)
Jun 08, 2007 22.02 22.23 21.92 22.23 886,000 +0.22(+1.00%)
Jun 07, 2007 22.36 22.37 22.00 22.01 1,134,000 -0.46(-2.05%)
Jun 06, 2007 22.49 22.60 22.36 22.47 1,444,200 -0.02(-0.09%)
Jun 05, 2007 22.52 22.57 22.40 22.49 1,726,800 -0.05(-0.22%)
Jun 04, 2007 22.45 22.63 22.31 22.54 1,132,400 +0.05(+0.22%)
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.