Skip to main content

AutoNation (NY: AN )

166.81 -0.65 (-0.39%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.70 13.89 13.63 13.85 1,109,300 -0.02(-0.14%)
Apr 29, 2003 14.04 14.08 13.65 13.87 1,595,800 -0.23(-1.63%)
Apr 28, 2003 13.55 14.30 13.55 14.10 2,226,300 +0.65(+4.83%)
Apr 25, 2003 13.75 13.84 13.42 13.45 1,234,600 -0.45(-3.24%)
Apr 24, 2003 14.21 14.21 13.88 13.90 1,220,200 -0.31(-2.18%)
Apr 23, 2003 14.25 14.32 14.08 14.21 847,400 -0.07(-0.49%)
Apr 22, 2003 13.65 14.37 13.57 14.28 1,834,900 +0.63(+4.62%)
Apr 21, 2003 13.77 13.86 13.57 13.65 1,725,000 -0.06(-0.44%)
Apr 17, 2003 13.37 13.86 13.37 13.71 830,400 +0.41(+3.08%)
Apr 16, 2003 13.30 13.62 13.29 13.30 1,818,600 +0.00(+0.00%)
Apr 15, 2003 13.30 13.38 13.25 13.30 1,271,500 -0.07(-0.52%)
Apr 14, 2003 13.17 13.40 13.17 13.37 1,291,000 +0.14(+1.06%)
Apr 11, 2003 13.25 13.34 13.23 13.23 1,142,100 -0.09(-0.68%)
Apr 10, 2003 13.07 13.32 13.02 13.32 763,300 +0.30(+2.30%)
Apr 09, 2003 13.11 13.30 13.02 13.02 886,100 -0.09(-0.69%)
Apr 08, 2003 13.02 13.22 13.02 13.11 546,000 +0.08(+0.61%)
Apr 07, 2003 13.17 13.45 13.02 13.03 1,157,700 -0.05(-0.38%)
Apr 04, 2003 13.14 13.17 12.95 13.08 1,075,200 -0.02(-0.15%)
Apr 03, 2003 13.07 13.25 12.95 13.10 1,096,300 +0.05(+0.38%)
Apr 02, 2003 12.83 13.17 12.80 13.05 1,146,200 +0.25(+1.95%)
Apr 01, 2003 12.80 12.85 12.63 12.80 916,400 +0.05(+0.39%)
Mar 31, 2003 12.78 13.00 12.51 12.75 1,097,300 -0.03(-0.23%)
Mar 28, 2003 12.85 12.86 12.71 12.78 803,800 -0.09(-0.70%)
Mar 27, 2003 12.99 13.00 12.81 12.87 791,000 -0.12(-0.92%)
Mar 26, 2003 13.20 13.26 12.98 12.99 1,018,000 -0.20(-1.52%)
Mar 25, 2003 12.86 13.26 12.86 13.19 1,398,500 +0.34(+2.65%)
Mar 24, 2003 13.10 13.12 12.80 12.85 1,677,000 -0.46(-3.46%)
Mar 21, 2003 12.92 13.45 12.77 13.31 2,773,700 +0.51(+3.98%)
Mar 20, 2003 12.50 12.92 12.35 12.80 2,461,400 +0.32(+2.56%)
Mar 19, 2003 12.59 12.70 12.43 12.48 1,567,000 -0.11(-0.87%)
Mar 18, 2003 12.34 12.60 12.33 12.59 12,580,000 +0.25(+2.03%)
Mar 17, 2003 11.90 12.37 11.83 12.34 3,182,100 +0.33(+2.75%)
Mar 14, 2003 11.92 12.15 11.91 12.01 120,000 -0.01(-0.08%)
Mar 13, 2003 11.68 12.56 11.68 12.02 3,002,800 +0.35(+3.00%)
Mar 12, 2003 11.66 11.76 11.61 11.67 4,122,900 -0.04(-0.34%)
Mar 11, 2003 11.86 11.99 11.70 11.71 2,486,500 -0.15(-1.26%)
Mar 10, 2003 12.03 12.03 11.81 11.86 2,697,300 -0.17(-1.41%)
Mar 07, 2003 12.08 12.20 11.95 12.03 3,616,400 -0.11(-0.91%)
Mar 06, 2003 12.50 12.51 11.91 12.14 4,343,300 -0.39(-3.11%)
Mar 05, 2003 12.59 12.72 12.50 12.53 1,805,500 -0.06(-0.48%)
Mar 04, 2003 12.72 12.80 12.48 12.59 2,856,900 -0.26(-2.02%)
Mar 03, 2003 13.20 13.31 12.82 12.85 2,357,200 -0.38(-2.87%)
Feb 28, 2003 13.20 13.45 13.15 13.23 1,795,300 +0.03(+0.23%)
Feb 27, 2003 13.07 13.20 12.96 13.20 1,699,100 +0.15(+1.15%)
Feb 26, 2003 13.15 13.16 12.95 13.05 2,293,500 -0.19(-1.44%)
Feb 25, 2003 13.20 13.25 13.00 13.24 3,459,800 -0.01(-0.08%)
Feb 24, 2003 13.30 13.30 13.21 13.25 6,935,600 -0.26(-1.92%)
Feb 21, 2003 13.61 13.91 13.20 13.51 38,291,600 -0.09(-0.66%)
Feb 20, 2003 13.61 13.90 13.44 13.60 14,397,300 +0.99(+7.85%)
Feb 19, 2003 12.67 12.80 12.59 12.61 1,263,200 -0.03(-0.24%)
Feb 18, 2003 12.49 12.70 12.49 12.64 683,300 +0.15(+1.20%)
Feb 14, 2003 12.22 12.50 12.22 12.49 357,800 +0.28(+2.29%)
Feb 13, 2003 12.27 12.46 12.15 12.21 757,100 -0.02(-0.16%)
Feb 12, 2003 12.27 12.56 12.22 12.23 1,185,800 -0.14(-1.13%)
Feb 11, 2003 12.09 12.55 12.03 12.37 1,266,500 +0.32(+2.66%)
Feb 10, 2003 11.76 12.05 11.75 12.05 596,000 +0.23(+1.95%)
Feb 07, 2003 11.85 12.00 11.67 11.82 478,900 -0.03(-0.25%)
Feb 06, 2003 11.97 11.97 11.68 11.85 414,000 +0.06(+0.51%)
Feb 05, 2003 11.89 11.90 11.66 11.79 612,300 -0.11(-0.92%)
Feb 04, 2003 12.05 12.05 11.77 11.90 383,900 -0.15(-1.24%)
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.