Skip to main content

AutoNation (NY: AN )

165.73 -1.73 (-1.03%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 41.03 41.15 40.05 40.38 1,326,800 -0.46(-1.13%)
Aug 30, 2011 40.35 41.55 40.33 40.84 1,133,471 -0.09(-0.22%)
Aug 29, 2011 39.45 41.14 39.40 40.93 1,385,638 +1.93(+4.95%)
Aug 26, 2011 38.28 39.35 37.66 39.00 1,574,658 +0.68(+1.77%)
Aug 25, 2011 39.25 39.45 38.02 38.32 647,510 -0.65(-1.67%)
Aug 24, 2011 38.50 39.53 38.16 38.97 999,375 +0.29(+0.75%)
Aug 23, 2011 36.51 38.74 36.16 38.68 1,086,509 +2.36(+6.50%)
Aug 22, 2011 36.46 36.87 35.92 36.32 1,226,953 +0.60(+1.68%)
Aug 19, 2011 33.92 36.24 33.92 35.72 1,667,922 +1.38(+4.02%)
Aug 18, 2011 34.63 34.97 33.70 34.34 1,123,343 -1.34(-3.76%)
Aug 17, 2011 35.79 36.13 34.85 35.68 794,833 +0.19(+0.54%)
Aug 16, 2011 35.59 35.84 35.08 35.49 624,142 -0.31(-0.87%)
Aug 15, 2011 36.12 36.84 35.20 35.80 827,389 +0.20(+0.56%)
Aug 12, 2011 34.94 35.93 34.24 35.60 830,947 +1.14(+3.31%)
Aug 11, 2011 32.92 34.98 32.78 34.46 1,058,595 +1.77(+5.41%)
Aug 10, 2011 33.28 33.99 32.20 32.69 1,670,024 -1.57(-4.58%)
Aug 09, 2011 33.91 35.46 32.18 34.26 1,687,537 +1.55(+4.74%)
Aug 08, 2011 33.91 35.24 32.49 32.71 2,005,537 -2.27(-6.49%)
Aug 05, 2011 34.51 35.76 34.27 34.98 1,559,373 +0.93(+2.73%)
Aug 04, 2011 35.48 35.53 33.99 34.05 1,234,085 -2.10(-5.81%)
Aug 03, 2011 35.69 36.24 34.70 36.15 1,104,567 +0.38(+1.06%)
Aug 02, 2011 37.13 38.54 35.73 35.77 1,137,971 -1.38(-3.71%)
Aug 01, 2011 37.92 37.99 36.78 37.15 766,271 -0.46(-1.22%)
Jul 29, 2011 37.42 38.06 37.19 37.61 969,277 -0.04(-0.11%)
Jul 28, 2011 38.50 38.76 37.54 37.65 990,289 -1.31(-3.36%)
Jul 27, 2011 38.28 39.75 37.94 38.96 1,427,313 -1.01(-2.53%)
Jul 26, 2011 39.58 40.18 39.36 39.97 987,908 +0.58(+1.47%)
Jul 25, 2011 38.66 39.77 38.66 39.39 484,533 +0.31(+0.79%)
Jul 22, 2011 39.24 39.26 39.01 39.08 324,357 +0.24(+0.62%)
Jul 21, 2011 38.74 39.39 38.67 38.84 535,274 +0.22(+0.57%)
Jul 20, 2011 38.94 39.02 38.15 38.62 542,855 -0.06(-0.16%)
Jul 19, 2011 39.14 39.14 38.34 38.68 939,625 -0.68(-1.73%)
Jul 18, 2011 38.90 39.45 38.61 39.36 779,873 +0.18(+0.46%)
Jul 15, 2011 38.91 39.29 38.72 39.18 676,321 +0.46(+1.19%)
Jul 14, 2011 39.25 39.64 38.48 38.72 565,531 -0.33(-0.85%)
Jul 13, 2011 39.20 39.92 38.96 39.05 578,918 +0.04(+0.10%)
Jul 12, 2011 38.31 40.22 38.31 39.01 1,047,894 +0.41(+1.06%)
Jul 11, 2011 38.72 39.21 38.34 38.60 510,623 -0.62(-1.58%)
Jul 08, 2011 38.88 40.00 38.87 39.22 750,829 -0.07(-0.18%)
Jul 07, 2011 38.12 40.16 38.03 39.29 1,910,028 +1.47(+3.89%)
Jul 06, 2011 37.00 37.86 37.00 37.82 944,378 +0.70(+1.89%)
Jul 05, 2011 36.84 37.38 36.67 37.12 690,822 +0.18(+0.49%)
Jul 01, 2011 36.51 37.19 36.37 36.94 878,913 +0.33(+0.90%)
Jun 30, 2011 36.51 36.99 36.30 36.61 755,939 +0.17(+0.47%)
Jun 29, 2011 36.50 37.30 36.25 36.44 1,121,901 +0.02(+0.05%)
Jun 28, 2011 35.28 36.57 35.28 36.42 959,113 +1.19(+3.38%)
Jun 27, 2011 34.44 35.34 34.29 35.23 779,290 +0.79(+2.29%)
Jun 24, 2011 34.70 34.78 34.16 34.44 2,004,725 -0.23(-0.66%)
Jun 23, 2011 34.56 35.03 34.26 34.67 1,724,936 -0.40(-1.14%)
Jun 22, 2011 35.19 35.74 35.03 35.07 1,411,291 +0.45(+1.30%)
Jun 21, 2011 33.84 34.68 33.67 34.62 1,056,491 +0.91(+2.70%)
Jun 20, 2011 33.70 34.00 33.63 33.71 1,094,727 +0.60(+1.81%)
Jun 17, 2011 32.03 33.27 32.03 33.11 1,502,689 +1.44(+4.55%)
Jun 16, 2011 31.59 31.95 31.37 31.67 930,783 +0.18(+0.57%)
Jun 15, 2011 31.96 32.26 31.41 31.49 1,442,075 -0.61(-1.90%)
Jun 14, 2011 31.50 32.57 31.24 32.10 1,735,156 +0.95(+3.05%)
Jun 13, 2011 33.39 33.64 31.07 31.15 2,727,771 -2.18(-6.54%)
Jun 10, 2011 33.79 33.97 33.08 33.33 574,669 -0.55(-1.62%)
Jun 09, 2011 33.33 34.22 33.27 33.88 675,577 +0.61(+1.83%)
Jun 08, 2011 33.80 33.89 33.27 33.27 876,308 -0.52(-1.54%)
Jun 07, 2011 33.25 34.01 33.25 33.79 1,007,164 +0.70(+2.12%)
Jun 06, 2011 33.54 33.69 32.90 33.09 1,172,569 -0.57(-1.69%)
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.