Skip to main content

AutoNation (NY: AN )

166.00 -1.46 (-0.87%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.94 17.97 17.58 17.75 1,567,584 -0.22(-1.22%)
Feb 25, 2010 17.81 18.03 17.65 17.97 1,692,353 -0.17(-0.94%)
Feb 24, 2010 18.15 18.23 17.96 18.14 1,489,695 +0.12(+0.67%)
Feb 23, 2010 18.28 18.36 17.97 18.02 1,803,711 -0.34(-1.85%)
Feb 22, 2010 18.45 18.59 18.31 18.36 1,106,175 -0.06(-0.33%)
Feb 19, 2010 18.46 18.62 18.38 18.42 1,761,795 -0.08(-0.43%)
Feb 18, 2010 18.52 18.55 18.37 18.50 1,674,661 +0.04(+0.22%)
Feb 17, 2010 18.23 18.53 18.14 18.46 1,814,576 +0.35(+1.93%)
Feb 16, 2010 17.83 18.17 17.79 18.11 1,866,696 +0.39(+2.20%)
Feb 12, 2010 17.56 17.72 17.72 17.72 3,484,200 +0.03(+0.17%)
Feb 11, 2010 18.05 18.09 17.46 17.69 4,274,909 -0.54(-2.96%)
Feb 10, 2010 17.99 18.30 17.86 18.23 2,202,749 +0.27(+1.50%)
Feb 09, 2010 17.85 18.06 17.59 17.96 1,656,011 +0.35(+1.99%)
Feb 08, 2010 17.62 17.88 17.46 17.61 1,354,187 +0.02(+0.11%)
Feb 05, 2010 17.61 17.64 17.18 17.59 1,785,537 -0.01(-0.06%)
Feb 04, 2010 18.27 18.27 17.54 17.60 2,601,324 -0.88(-4.76%)
Feb 03, 2010 18.53 18.56 18.19 18.48 1,612,929 -0.07(-0.38%)
Feb 02, 2010 18.19 18.60 18.14 18.55 1,470,598 +0.39(+2.18%)
Feb 01, 2010 18.07 18.27 17.95 18.16 1,756,893 +0.16(+0.86%)
Jan 29, 2010 18.12 18.33 17.98 18.00 2,013,400 -0.03(-0.17%)
Jan 28, 2010 18.33 18.35 18.03 18.03 1,779,774 -0.31(-1.69%)
Jan 27, 2010 18.45 18.50 17.96 18.34 2,162,806 -0.21(-1.13%)
Jan 26, 2010 18.53 18.82 18.45 18.55 2,466,678 -0.06(-0.32%)
Jan 25, 2010 18.59 18.79 18.44 18.61 1,601,956 +0.25(+1.36%)
Jan 22, 2010 18.63 18.89 18.27 18.36 2,156,004 -0.31(-1.66%)
Jan 21, 2010 18.33 19.39 18.33 18.67 2,307,012 -0.52(-2.71%)
Jan 20, 2010 19.12 19.38 18.92 19.19 1,306,220 -0.15(-0.78%)
Jan 19, 2010 19.32 19.49 19.20 19.34 1,182,901 +0.16(+0.83%)
Jan 15, 2010 19.42 19.18 19.18 19.18 1,769,600 -0.35(-1.79%)
Jan 14, 2010 19.94 19.98 19.41 19.53 1,370,280 -0.38(-1.91%)
Jan 13, 2010 20.05 20.05 19.52 19.91 2,250,515 -0.09(-0.45%)
Jan 12, 2010 20.26 20.40 19.92 20.00 2,019,359 -0.45(-2.20%)
Jan 11, 2010 20.82 20.87 20.42 20.45 1,661,647 -0.24(-1.16%)
Jan 08, 2010 20.58 20.75 20.41 20.69 1,527,503 +0.01(+0.05%)
Jan 07, 2010 20.24 20.76 20.24 20.68 2,130,084 +0.36(+1.77%)
Jan 06, 2010 19.57 20.36 19.46 20.32 2,940,080 +0.75(+3.83%)
Jan 05, 2010 19.18 19.68 19.01 19.57 2,532,193 +0.30(+1.56%)
Jan 04, 2010 19.46 19.62 19.20 19.27 1,650,341 +0.12(+0.63%)
Dec 31, 2009 19.22 19.15 19.15 19.15 998,800 -0.10(-0.52%)
Dec 30, 2009 19.27 19.39 19.19 19.25 1,060,150 -0.10(-0.52%)
Dec 29, 2009 19.52 19.56 19.30 19.35 1,038,065 -0.16(-0.82%)
Dec 28, 2009 19.92 20.07 19.38 19.51 1,667,727 -0.37(-1.86%)
Dec 24, 2009 19.70 19.89 19.58 19.88 823,185 +0.22(+1.12%)
Dec 23, 2009 19.57 19.77 19.47 19.66 1,641,082 +0.11(+0.56%)
Dec 22, 2009 19.40 19.62 19.35 19.55 1,555,878 +0.24(+1.24%)
Dec 21, 2009 19.01 19.58 18.91 19.31 2,169,813 +0.41(+2.17%)
Dec 18, 2009 18.50 18.92 18.34 18.90 2,747,876 +0.47(+2.55%)
Dec 17, 2009 18.08 18.47 18.05 18.43 2,164,563 +0.25(+1.38%)
Dec 16, 2009 18.15 18.24 18.08 18.18 1,222,329 +0.17(+0.94%)
Dec 15, 2009 18.30 18.39 17.97 18.01 1,670,622 -0.40(-2.17%)
Dec 14, 2009 18.39 18.48 18.37 18.41 1,020,730 +0.06(+0.33%)
Dec 11, 2009 18.28 18.44 18.09 18.35 1,259,297 +0.19(+1.05%)
Dec 10, 2009 18.16 18.31 18.07 18.16 1,321,524 +0.11(+0.61%)
Dec 09, 2009 17.98 18.09 17.74 18.05 1,655,899 -0.02(-0.11%)
Dec 08, 2009 18.04 18.17 17.84 18.07 1,917,295 +0.00(+0.00%)
Dec 07, 2009 18.03 18.21 17.96 18.07 2,149,024 +0.01(+0.06%)
Dec 04, 2009 17.81 18.42 17.61 18.06 3,264,426 +0.46(+2.61%)
Dec 03, 2009 17.91 18.02 17.60 17.60 3,658,518 -0.12(-0.68%)
Dec 02, 2009 17.77 17.97 17.53 17.72 3,164,189 +0.02(+0.11%)
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.