AutoNation (NY: AN )

67.40 USD +1.20 (+1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.60 18.00 17.33 17.72 3,626,600 +0.25(+1.43%)
Sep 27, 2007 17.57 17.65 17.38 17.47 2,902,400 -0.09(-0.51%)
Sep 26, 2007 17.49 17.73 17.39 17.56 2,213,800 +0.14(+0.80%)
Sep 25, 2007 17.56 17.61 17.03 17.42 2,797,800 -0.16(-0.91%)
Sep 24, 2007 17.73 18.00 17.53 17.58 2,450,900 -0.11(-0.62%)
Sep 21, 2007 18.06 18.16 17.69 17.69 3,095,900 -0.47(-2.59%)
Sep 20, 2007 18.55 18.58 18.02 18.16 2,055,900 -0.37(-2.00%)
Sep 19, 2007 19.05 19.35 18.39 18.53 4,090,274 -0.50(-2.63%)
Sep 18, 2007 18.10 19.15 17.99 19.03 3,157,200 +1.06(+5.90%)
Sep 17, 2007 18.12 18.12 17.94 17.97 1,703,700 -0.26(-1.43%)
Sep 14, 2007 17.90 18.32 17.73 18.23 2,205,300 +0.14(+0.77%)
Sep 13, 2007 17.84 18.56 17.66 18.09 2,754,500 +0.35(+1.97%)
Sep 12, 2007 18.02 18.18 17.68 17.74 2,169,900 -0.40(-2.21%)
Sep 11, 2007 17.88 18.19 17.81 18.14 1,876,000 +0.26(+1.45%)
Sep 10, 2007 18.06 18.18 17.42 17.88 3,098,900 -0.15(-0.83%)
Sep 07, 2007 18.17 18.29 17.68 18.03 3,304,700 -0.46(-2.49%)
Sep 06, 2007 18.68 18.87 18.43 18.49 2,300,300 -0.19(-1.02%)
Sep 05, 2007 18.99 18.99 18.64 18.68 2,598,300 -0.50(-2.61%)
Sep 04, 2007 18.98 19.32 18.73 19.18 2,149,600 +0.20(+1.05%)
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%)
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.