Skip to main content

AutoNation (NY: AN )

166.09 -1.37 (-0.82%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.70 50.70 49.97 50.31 1,493,033 -0.43(-0.85%)
Sep 29, 2014 50.02 51.03 50.02 50.74 1,561,236 +0.29(+0.57%)
Sep 26, 2014 50.03 50.66 50.00 50.45 981,008 +0.47(+0.94%)
Sep 25, 2014 49.50 50.60 49.50 49.98 1,736,700 +0.33(+0.66%)
Sep 24, 2014 48.90 49.72 48.90 49.65 2,393,351 +0.69(+1.41%)
Sep 23, 2014 49.64 49.64 48.90 48.96 3,421,317 -1.04(-2.08%)
Sep 22, 2014 51.19 51.35 49.96 50.00 2,028,608 -1.44(-2.80%)
Sep 19, 2014 52.01 52.09 51.39 51.44 3,199,871 -0.28(-0.54%)
Sep 18, 2014 52.01 52.15 51.68 51.72 934,218 -0.16(-0.31%)
Sep 17, 2014 51.74 52.08 51.55 51.88 1,476,432 +0.26(+0.50%)
Sep 16, 2014 51.66 52.00 51.53 51.62 1,154,791 -0.21(-0.41%)
Sep 15, 2014 52.28 52.51 51.79 51.83 996,921 -0.53(-1.01%)
Sep 12, 2014 52.89 53.08 52.19 52.36 781,645 -0.60(-1.13%)
Sep 11, 2014 52.70 53.09 52.66 52.96 687,692 -0.01(-0.02%)
Sep 10, 2014 53.36 53.53 52.90 52.97 621,385 -0.34(-0.64%)
Sep 09, 2014 53.82 54.03 53.30 53.31 948,685 -0.69(-1.28%)
Sep 08, 2014 53.71 54.14 53.62 54.00 1,295,455 +0.14(+0.26%)
Sep 05, 2014 53.25 54.06 53.25 53.86 1,901,124 +0.41(+0.77%)
Sep 04, 2014 54.06 54.43 53.29 53.45 1,867,314 -0.32(-0.60%)
Sep 03, 2014 54.23 54.23 53.63 53.77 1,061,102 -0.27(-0.50%)
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.