Indicators

AutoNation (NY: AN )

154.14 -0.48 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	52.04	52.30	51.65	52.17	1,327,820	-0.54(-1.02%)
Sep 27, 2013	52.08	53.26	52.08	52.71	782,382	+0.44(+0.84%)
Sep 26, 2013	52.70	53.09	51.98	52.27	986,971	-0.44(-0.83%)
Sep 25, 2013	53.34	53.40	52.55	52.71	776,452	-0.78(-1.46%)
Sep 24, 2013	53.05	54.13	52.62	53.49	1,244,810	+0.61(+1.15%)
Sep 23, 2013	53.32	53.50	52.84	52.88	1,205,002	-0.44(-0.83%)
Sep 20, 2013	54.43	54.49	53.32	53.32	4,592,812	-0.78(-1.44%)
Sep 19, 2013	53.44	54.23	53.26	54.10	1,077,154	+0.81(+1.52%)
Sep 18, 2013	52.73	53.29	51.91	53.29	1,028,875	+0.65(+1.23%)
Sep 17, 2013	52.19	53.12	52.19	52.64	962,130	+0.44(+0.84%)
Sep 16, 2013	53.57	53.05	52.03	52.20	2,380,374	-0.85(-1.60%)
Sep 13, 2013	53.09	53.54	52.94	53.05	749,156	-0.03(-0.06%)
Sep 12, 2013	52.92	53.14	52.39	53.08	1,461,797	-0.04(-0.08%)
Sep 11, 2013	53.41	53.50	52.47	53.12	2,187,389	-0.33(-0.62%)
Sep 10, 2013	51.70	53.47	51.59	53.45	2,495,839	+2.00(+3.89%)
Sep 09, 2013	49.40	51.57	49.27	51.45	3,641,610	+2.18(+4.42%)
Sep 06, 2013	48.86	49.35	48.28	49.27	1,865,323	+0.67(+1.38%)
Sep 05, 2013	47.94	48.72	47.83	48.60	2,371,512	+1.10(+2.32%)
Sep 04, 2013	47.26	47.62	47.05	47.50	2,353,385	+0.25(+0.53%)

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.