Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.50 19.54 19.31 19.43 858,500 -0.05(-0.26%)
Aug 30, 2006 19.34 19.50 19.18 19.48 816,700 +0.11(+0.57%)
Aug 29, 2006 19.13 19.43 19.11 19.37 1,580,100 +0.25(+1.31%)
Aug 28, 2006 19.02 19.27 18.96 19.12 910,600 +0.11(+0.58%)
Aug 25, 2006 18.97 19.16 18.95 19.01 1,403,500 -0.01(-0.05%)
Aug 24, 2006 19.22 19.27 18.99 19.02 1,349,600 -0.20(-1.04%)
Aug 23, 2006 19.44 19.60 19.11 19.22 1,243,600 -0.20(-1.03%)
Aug 22, 2006 19.70 19.71 19.41 19.42 1,211,600 -0.33(-1.67%)
Aug 21, 2006 19.89 19.94 19.74 19.75 1,137,100 -0.13(-0.65%)
Aug 18, 2006 20.45 20.64 19.80 19.88 2,165,600 +0.13(+0.66%)
Aug 17, 2006 19.78 19.99 19.74 19.75 1,470,400 -0.10(-0.50%)
Aug 16, 2006 19.52 20.01 19.41 19.85 1,593,100 +0.37(+1.90%)
Aug 15, 2006 19.46 19.64 19.42 19.48 1,160,500 +0.17(+0.88%)
Aug 14, 2006 19.45 19.67 19.28 19.31 1,216,600 -0.12(-0.62%)
Aug 11, 2006 19.41 19.71 19.34 19.43 1,027,400 +0.04(+0.21%)
Aug 10, 2006 19.00 19.50 19.00 19.39 1,339,600 +0.40(+2.11%)
Aug 09, 2006 19.58 19.70 18.99 18.99 1,489,300 -0.50(-2.57%)
Aug 08, 2006 19.81 20.00 19.46 19.49 1,118,300 -0.32(-1.62%)
Aug 07, 2006 19.91 19.91 19.58 19.81 1,211,300 -0.09(-0.45%)
Aug 04, 2006 19.76 20.01 19.62 19.90 1,429,100 +0.20(+1.02%)
Aug 03, 2006 19.39 19.74 19.26 19.70 1,418,100 +0.19(+0.97%)
Aug 02, 2006 19.55 19.59 19.36 19.51 1,349,500 +0.01(+0.05%)
Aug 01, 2006 19.71 19.71 19.38 19.50 1,225,200 -0.20(-1.02%)
Jul 31, 2006 19.95 20.10 19.68 19.70 1,255,000 -0.38(-1.89%)
Jul 28, 2006 19.86 20.20 19.84 20.08 766,900 +0.23(+1.16%)
Jul 27, 2006 20.25 20.60 19.70 19.85 1,704,000 -0.61(-2.98%)
Jul 26, 2006 20.80 20.80 20.46 20.46 1,110,100 -0.32(-1.54%)
Jul 25, 2006 20.62 20.98 20.46 20.78 889,900 +0.18(+0.87%)
Jul 24, 2006 20.10 20.65 20.10 20.60 1,387,700 +0.61(+3.05%)
Jul 21, 2006 20.41 20.42 19.89 19.99 1,061,500 -0.42(-2.06%)
Jul 20, 2006 20.56 20.78 20.38 20.41 1,018,600 -0.16(-0.78%)
Jul 19, 2006 20.05 20.62 20.05 20.57 1,195,500 +0.55(+2.75%)
Jul 18, 2006 20.20 20.26 19.82 20.02 1,225,800 -0.18(-0.89%)
Jul 17, 2006 20.22 20.42 20.03 20.20 874,400 -0.01(-0.05%)
Jul 14, 2006 20.43 20.46 20.15 20.21 929,700 -0.20(-0.98%)
Jul 13, 2006 20.34 20.52 20.09 20.41 894,900 +0.08(+0.39%)
Jul 12, 2006 20.46 20.57 20.26 20.33 679,600 -0.08(-0.39%)
Jul 11, 2006 20.85 20.86 19.94 20.41 2,076,900 -0.47(-2.25%)
Jul 10, 2006 20.91 20.98 20.79 20.88 570,600 -0.03(-0.14%)
Jul 07, 2006 21.18 21.26 20.91 20.91 444,400 -0.27(-1.27%)
Jul 06, 2006 21.09 21.33 21.09 21.18 524,200 +0.05(+0.24%)
Jul 05, 2006 21.62 21.63 20.98 21.13 1,300,100 -0.55(-2.54%)
Jul 03, 2006 21.48 21.68 21.46 21.68 374,600 +0.24(+1.12%)
Jun 30, 2006 21.18 21.49 21.18 21.44 1,657,100 +0.32(+1.52%)
Jun 29, 2006 21.25 21.30 20.85 21.12 1,679,200 -0.10(-0.47%)
Jun 28, 2006 21.13 21.24 21.02 21.22 662,400 +0.07(+0.33%)
Jun 27, 2006 21.18 21.65 21.07 21.15 1,646,300 -0.02(-0.09%)
Jun 26, 2006 20.87 21.25 20.87 21.17 969,600 +0.29(+1.39%)
Jun 23, 2006 20.87 21.14 20.67 20.88 715,700 +0.01(+0.05%)
Jun 22, 2006 20.97 20.97 20.71 20.87 577,900 -0.10(-0.48%)
Jun 21, 2006 20.67 21.08 20.58 20.97 962,500 +0.37(+1.80%)
Jun 20, 2006 20.80 20.90 20.56 20.60 990,700 -0.22(-1.06%)
Jun 19, 2006 21.05 21.17 20.69 20.82 909,300 -0.08(-0.38%)
Jun 16, 2006 21.12 21.12 20.82 20.90 1,312,400 -0.17(-0.81%)
Jun 15, 2006 20.99 21.07 20.87 21.07 1,211,700 +0.11(+0.52%)
Jun 14, 2006 20.86 21.04 20.77 20.96 986,200 +0.09(+0.43%)
Jun 13, 2006 20.84 21.06 20.64 20.87 1,756,900 +0.04(+0.19%)
Jun 12, 2006 21.03 21.12 20.83 20.83 629,200 -0.17(-0.81%)
Jun 09, 2006 20.96 21.20 20.93 21.00 673,700 +0.01(+0.05%)
Jun 08, 2006 21.19 21.20 20.82 20.99 1,237,700 -0.25(-1.18%)
Jun 07, 2006 21.17 21.58 21.15 21.24 1,736,200 +0.09(+0.43%)
Jun 06, 2006 21.04 21.19 20.82 21.15 1,400,000 +0.18(+0.86%)
Jun 05, 2006 21.44 21.50 20.94 20.97 1,312,300 -0.47(-2.19%)
Jun 02, 2006 21.73 21.80 21.15 21.44 2,148,800 -0.33(-1.52%)
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.