Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.94 11.95 11.33 11.52 1,049,700 -0.45(-3.76%)
Sep 27, 2002 12.37 12.37 11.96 11.97 1,100,200 -0.40(-3.23%)
Sep 26, 2002 11.98 12.47 11.98 12.37 1,520,900 +0.49(+4.12%)
Sep 25, 2002 11.68 11.99 11.60 11.88 960,900 +0.23(+1.97%)
Sep 24, 2002 11.62 11.76 11.48 11.65 923,800 +0.03(+0.26%)
Sep 23, 2002 11.92 11.99 11.50 11.62 1,707,200 -0.30(-2.52%)
Sep 20, 2002 11.81 12.10 11.75 11.92 100,000 +0.01(+0.08%)
Sep 19, 2002 12.18 12.19 11.77 11.91 463,100 -0.36(-2.93%)
Sep 18, 2002 12.40 12.40 11.95 12.27 646,000 -0.21(-1.68%)
Sep 17, 2002 12.98 13.05 12.46 12.48 350,500 -0.47(-3.63%)
Sep 16, 2002 12.80 13.04 12.65 12.95 439,900 +0.39(+3.11%)
Sep 13, 2002 12.80 12.80 12.23 12.56 1,328,000 -0.29(-2.26%)
Sep 12, 2002 12.80 12.90 12.50 12.85 1,448,600 +0.03(+0.23%)
Sep 11, 2002 13.00 13.15 12.75 12.82 1,315,600 -0.13(-1.00%)
Sep 10, 2002 12.90 13.00 12.81 12.95 765,300 +0.05(+0.39%)
Sep 09, 2002 13.15 13.18 12.84 12.90 1,139,100 -0.20(-1.53%)
Sep 06, 2002 13.20 13.35 13.07 13.10 1,859,200 +0.19(+1.47%)
Sep 05, 2002 13.25 13.25 12.77 12.91 40,000 -0.40(-3.01%)
Sep 04, 2002 12.95 13.40 12.67 13.31 545,900 +0.32(+2.46%)
Sep 03, 2002 13.15 13.15 12.85 12.99 654,900 -0.21(-1.59%)
Aug 30, 2002 13.25 13.40 13.20 13.20 628,900 -0.08(-0.60%)
Aug 29, 2002 12.90 13.44 12.71 13.28 860,100 +0.30(+2.31%)
Aug 28, 2002 13.18 13.21 12.95 12.98 756,900 -0.24(-1.82%)
Aug 27, 2002 13.35 13.58 13.16 13.22 558,400 -0.08(-0.60%)
Aug 26, 2002 13.15 13.40 13.00 13.30 909,700 +0.13(+0.99%)
Aug 23, 2002 13.51 13.53 12.95 13.17 531,600 -0.33(-2.44%)
Aug 22, 2002 13.12 13.75 13.05 13.50 860,500 +0.48(+3.69%)
Aug 21, 2002 13.20 13.25 12.90 13.02 1,760,000 -0.10(-0.76%)
Aug 20, 2002 12.79 13.34 12.75 13.12 1,550,200 +0.82(+6.67%)
Aug 16, 2002 12.50 12.57 12.00 12.30 1,223,000 -0.17(-1.36%)
Aug 15, 2002 12.10 12.81 12.10 12.47 946,000 +0.35(+2.89%)
Aug 14, 2002 11.88 12.13 11.54 12.12 2,192,700 +0.28(+2.36%)
Aug 13, 2002 11.90 12.08 11.78 11.84 1,417,400 -0.12(-1.00%)
Aug 12, 2002 12.13 12.20 11.80 11.96 985,400 -0.33(-2.69%)
Aug 07, 2002 12.55 12.87 12.02 12.29 1,136,700 -0.21(-1.68%)
Aug 06, 2002 12.16 12.79 12.16 12.50 1,601,200 +0.44(+3.65%)
Aug 05, 2002 12.25 12.25 11.99 12.06 9,230,000 -0.19(-1.55%)
Aug 02, 2002 13.28 13.29 12.05 12.25 1,184,600 -1.15(-8.58%)
Aug 01, 2002 13.24 13.49 13.04 13.40 798,000 -0.09(-0.67%)
Jul 31, 2002 13.81 13.81 13.10 13.49 1,560,900 -0.32(-2.32%)
Jul 30, 2002 13.14 13.84 13.10 13.81 1,597,500 +0.57(+4.31%)
Jul 29, 2002 13.00 13.52 12.95 13.24 1,568,000 +0.84(+6.77%)
Jul 26, 2002 12.30 12.70 12.30 12.40 1,284,600 +0.20(+1.64%)
Jul 25, 2002 12.33 12.69 11.82 12.20 2,090,000 -0.10(-0.81%)
Jul 24, 2002 10.65 12.63 10.17 12.30 2,138,000 +1.45(+13.36%)
Jul 23, 2002 11.00 11.40 10.80 10.85 1,731,400 -0.58(-5.07%)
Jul 22, 2002 12.25 12.41 11.25 11.43 220,000 -0.95(-7.67%)
Jul 19, 2002 12.30 12.51 12.15 12.38 1,308,500 -0.20(-1.59%)
Jul 17, 2002 12.70 12.92 11.91 12.58 1,102,800 -0.70(-5.27%)
Jul 12, 2002 12.95 13.35 12.95 13.28 1,095,400 +0.43(+3.35%)
Jul 11, 2002 13.85 13.85 12.80 12.85 947,400 -0.69(-5.10%)
Jul 10, 2002 13.80 13.92 13.50 13.54 1,213,900 -0.16(-1.17%)
Jul 09, 2002 13.75 13.87 13.70 13.70 849,100 -0.04(-0.29%)
Jul 08, 2002 14.09 14.14 13.70 13.74 60,000 -0.45(-3.17%)
Jul 05, 2002 13.50 14.35 13.50 14.19 705,600 +0.94(+7.09%)
Jul 04, 2002 13.32 13.45 12.77 13.25 1,515,700 +0.00(+0.00%)
Jul 03, 2002 13.32 13.45 12.77 13.25 1,515,700 -0.06(-0.45%)
Jul 02, 2002 13.85 13.87 12.80 13.31 2,189,800 -0.64(-4.59%)
Jul 01, 2002 14.55 14.79 13.85 13.95 2,089,400 -0.55(-3.79%)
Jun 28, 2002 14.65 15.18 14.40 14.50 2,307,300 -0.25(-1.69%)
Jun 27, 2002 14.37 15.00 14.33 14.75 1,590,800 +0.48(+3.36%)
Jun 26, 2002 13.50 14.56 13.50 14.27 2,054,900 -0.09(-0.63%)
Jun 25, 2002 15.08 15.21 14.36 14.36 1,145,200 -0.89(-5.84%)
Jun 21, 2002 15.10 15.50 14.85 15.25 740,100 +0.08(+0.53%)
Jun 20, 2002 16.16 16.16 15.09 15.17 1,179,900 -0.99(-6.13%)
Jun 19, 2002 15.80 16.65 15.80 16.16 1,555,800 +0.46(+2.93%)
Jun 18, 2002 15.60 16.04 15.52 15.70 180,000 +0.01(+0.06%)
Jun 17, 2002 14.66 15.79 14.65 15.69 1,688,200 +0.83(+5.59%)
Jun 14, 2002 14.85 14.90 14.15 14.86 2,556,300 -0.47(-3.07%)
Jun 12, 2002 15.65 15.66 15.08 15.33 1,788,100 -0.42(-2.67%)
Jun 11, 2002 15.75 16.21 15.64 15.75 1,400,500 +0.07(+0.45%)
Jun 10, 2002 15.76 15.86 15.60 15.68 1,242,100 -0.17(-1.07%)
Jun 07, 2002 15.95 15.95 15.20 15.85 1,218,800 -0.09(-0.56%)
Jun 06, 2002 16.09 16.23 15.65 15.94 1,370,700 -0.11(-0.69%)
Jun 05, 2002 15.75 16.40 15.66 16.05 2,348,300 -1.18(-6.85%)
May 31, 2002 16.67 17.54 16.67 17.23 1,170,900 -0.22(-1.26%)
May 28, 2002 17.85 17.95 17.40 17.45 906,500 -0.39(-2.19%)
May 27, 2002 17.90 18.06 17.82 17.84 1,011,100 +0.00(+0.00%)
May 24, 2002 17.90 18.06 17.82 17.84 1,011,100 +0.04(+0.22%)
May 23, 2002 17.90 18.10 17.75 17.80 900,200 -0.06(-0.34%)
May 22, 2002 17.40 18.01 17.10 17.86 1,713,400 +0.13(+0.73%)
May 21, 2002 18.60 18.67 17.55 17.73 4,278,500 -0.72(-3.90%)
May 20, 2002 18.50 18.73 18.37 18.45 2,382,800 +0.04(+0.22%)
May 17, 2002 18.52 18.71 18.39 18.41 1,430,700 -0.01(-0.05%)
May 16, 2002 18.37 18.71 18.37 18.42 1,546,300 -0.01(-0.05%)
May 15, 2002 18.00 18.65 18.00 18.43 1,767,500 +0.34(+1.88%)
May 14, 2002 18.07 18.19 17.88 18.09 2,049,600 -0.01(-0.06%)
May 13, 2002 18.10 18.15 17.86 18.10 1,551,400 -0.13(-0.71%)
May 10, 2002 18.27 18.48 18.06 18.23 2,164,600 -0.04(-0.22%)
May 09, 2002 17.74 18.40 17.70 18.27 2,374,700 +0.58(+3.28%)
May 08, 2002 17.30 17.70 17.30 17.69 2,443,700 +0.58(+3.39%)
May 07, 2002 16.90 17.40 16.90 17.11 1,397,000 +0.16(+0.94%)
May 06, 2002 16.90 17.50 16.86 16.95 2,958,800 +0.07(+0.41%)
May 03, 2002 16.25 17.15 16.20 16.88 2,641,700 +0.83(+5.17%)
May 02, 2002 15.80 16.46 15.75 16.05 1,577,400 +0.15(+0.94%)
May 01, 2002 16.03 16.25 15.65 15.90 2,441,800 -0.10(-0.62%)
Apr 30, 2002 15.53 16.00 15.53 16.00 1,410,900 +0.47(+3.03%)
Apr 29, 2002 15.45 15.87 15.30 15.53 1,260,800 +0.13(+0.84%)
Apr 26, 2002 15.25 16.00 15.25 15.40 1,835,700 +0.20(+1.32%)
Apr 25, 2002 15.26 15.29 14.80 15.20 2,466,800 -0.33(-2.12%)
Apr 24, 2002 14.80 15.80 14.75 15.53 4,056,800 +0.72(+4.86%)
Apr 23, 2002 14.60 14.98 14.60 14.81 2,616,600 +0.76(+5.41%)
Apr 22, 2002 14.30 14.39 13.95 14.05 874,300 -0.15(-1.06%)
Apr 19, 2002 14.45 14.49 14.19 14.20 799,100 -0.10(-0.70%)
Apr 18, 2002 14.51 14.74 14.27 14.30 888,700 -0.21(-1.45%)
Apr 17, 2002 14.69 14.90 14.49 14.51 584,300 -0.08(-0.55%)
Apr 16, 2002 14.37 14.74 14.29 14.59 796,000 +0.32(+2.24%)
Apr 15, 2002 14.58 14.62 14.18 14.27 651,700 -0.23(-1.59%)
Apr 12, 2002 14.70 14.71 14.32 14.50 604,000 -0.17(-1.16%)
Apr 11, 2002 15.00 15.00 14.56 14.67 595,300 -0.35(-2.33%)
Apr 10, 2002 14.90 15.09 14.88 15.02 895,800 +0.06(+0.40%)
Apr 09, 2002 15.09 15.15 14.96 14.96 1,839,800 -0.13(-0.86%)
Apr 08, 2002 14.76 15.17 14.64 15.09 807,600 +0.23(+1.55%)
Apr 05, 2002 14.80 15.17 14.50 14.86 2,303,500 -0.04(-0.27%)
Apr 04, 2002 14.06 14.90 13.92 14.90 2,262,500 +0.93(+6.66%)
Apr 03, 2002 14.20 14.20 13.94 13.97 745,500 -0.01(-0.07%)
Apr 02, 2002 13.78 14.24 13.78 13.98 3,057,300 +0.10(+0.72%)
Apr 01, 2002 13.82 14.08 13.64 13.88 1,134,900 -0.10(-0.72%)
Mar 29, 2002 13.75 14.19 13.70 13.98 2,075,300 +0.00(+0.00%)
Mar 28, 2002 13.75 14.19 13.70 13.98 2,055,300 +0.28(+2.04%)
Mar 27, 2002 13.49 13.79 13.45 13.70 490,000 +0.21(+1.56%)
Mar 26, 2002 13.55 13.64 13.44 13.49 826,300 +0.19(+1.43%)
Mar 25, 2002 13.68 13.76 13.21 13.30 623,800 -0.48(-3.48%)
Mar 22, 2002 13.26 13.78 13.04 13.78 538,300 +0.62(+4.71%)
Mar 21, 2002 13.40 13.45 13.02 13.16 837,800 -0.28(-2.08%)
Mar 20, 2002 13.85 13.90 13.42 13.44 706,200 -0.38(-2.75%)
Mar 19, 2002 13.79 13.95 13.65 13.82 529,800 +0.13(+0.95%)
Mar 18, 2002 14.00 14.22 13.45 13.69 862,400 -0.21(-1.51%)
Mar 15, 2002 13.80 13.95 13.70 13.90 949,900 +0.04(+0.29%)
Mar 14, 2002 13.99 14.05 13.76 13.86 888,300 -0.14(-1.00%)
Mar 13, 2002 14.23 14.25 13.75 14.00 1,521,400 -0.10(-0.71%)
Mar 12, 2002 13.64 14.30 13.45 14.10 2,355,000 +0.43(+3.15%)
Mar 11, 2002 13.50 13.75 13.38 13.67 866,000 +0.12(+0.89%)
Mar 08, 2002 13.25 13.85 13.25 13.55 1,520,100 +0.15(+1.12%)
Mar 07, 2002 13.36 13.85 13.30 13.40 1,583,600 -0.16(-1.18%)
Mar 06, 2002 12.55 13.70 12.55 13.56 3,517,000 +0.93(+7.36%)
Mar 05, 2002 12.69 12.90 12.56 12.63 891,200 -0.05(-0.39%)
Mar 04, 2002 12.63 12.76 12.50 12.68 1,330,400 -0.02(-0.16%)
Mar 01, 2002 12.50 12.78 12.50 12.70 1,598,200 +0.21(+1.68%)
Feb 28, 2002 12.49 12.51 12.30 12.49 3,282,300 +0.01(+0.08%)
Feb 27, 2002 12.35 12.49 12.25 12.48 2,163,500 +0.18(+1.46%)
Feb 26, 2002 12.45 12.45 12.20 12.30 2,994,800 +0.07(+0.57%)
Feb 25, 2002 11.93 12.35 11.93 12.23 3,336,100 +0.33(+2.77%)
Feb 22, 2002 11.49 12.07 11.42 11.90 30,000 +0.50(+4.39%)
Feb 21, 2002 11.19 11.54 11.15 11.40 2,472,500 +0.25(+2.24%)
Feb 20, 2002 11.38 11.57 10.80 11.15 1,851,600 -0.23(-2.02%)
Feb 19, 2002 10.70 11.60 10.70 11.38 1,859,700 +0.43(+3.93%)
Feb 18, 2002 11.36 11.40 10.66 10.95 801,000 +0.00(+0.00%)
Feb 15, 2002 11.36 11.40 10.66 10.95 801,000 -0.51(-4.45%)
Feb 14, 2002 11.45 11.60 11.37 11.46 1,020,000 +0.10(+0.88%)
Feb 13, 2002 11.11 11.50 11.11 11.36 1,338,900 +0.12(+1.07%)
Feb 12, 2002 11.19 11.41 11.04 11.24 836,400 +0.05(+0.45%)
Feb 11, 2002 11.25 11.48 10.95 11.19 925,400 +0.06(+0.54%)
Feb 08, 2002 11.15 11.25 10.77 11.13 903,200 +0.31(+2.87%)
Feb 07, 2002 11.25 11.35 10.64 10.82 2,353,700 -0.32(-2.87%)
Feb 06, 2002 11.55 11.55 11.05 11.14 1,863,700 -0.02(-0.18%)
Feb 05, 2002 11.64 11.84 10.98 11.16 1,505,000 -0.42(-3.63%)
Feb 04, 2002 12.12 12.12 11.47 11.58 968,500 -0.42(-3.50%)
Feb 01, 2002 12.70 12.70 11.90 12.00 821,800 -0.70(-5.51%)
Jan 31, 2002 12.00 12.85 12.00 12.70 2,018,600 +0.50(+4.10%)
Jan 30, 2002 12.15 12.40 11.77 12.20 1,115,900 +0.05(+0.41%)
Jan 29, 2002 12.50 12.51 11.69 12.15 1,811,400 -0.45(-3.57%)
Jan 28, 2002 12.90 12.95 12.46 12.60 1,441,700 -0.21(-1.64%)
Jan 25, 2002 12.60 12.95 12.60 12.81 453,600 +0.02(+0.16%)
Jan 24, 2002 12.35 12.94 12.35 12.79 618,100 -0.06(-0.47%)
Jan 23, 2002 12.78 13.04 12.56 12.85 624,900 +0.05(+0.39%)
Jan 22, 2002 13.00 13.09 12.66 12.80 768,700 -0.25(-1.92%)
Jan 21, 2002 12.90 13.05 12.81 13.05 837,400 +0.00(+0.00%)
Jan 18, 2002 12.90 13.05 12.81 13.05 837,400 +0.05(+0.38%)
Jan 17, 2002 12.95 13.04 12.85 13.00 1,501,800 +0.04(+0.31%)
Jan 16, 2002 12.50 12.99 12.49 12.96 869,500 +0.34(+2.69%)
Jan 15, 2002 12.80 12.86 12.55 12.62 1,277,700 -0.27(-2.09%)
Jan 14, 2002 13.00 13.00 12.44 12.89 1,065,800 +0.16(+1.26%)
Jan 11, 2002 12.70 12.75 12.40 12.73 373,600 -0.07(-0.55%)
Jan 10, 2002 12.65 12.85 12.40 12.80 820,200 +0.47(+3.81%)
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.