Skip to main content

AutoNation (NY: AN )

167.66 +0.19 (+0.12%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.12 17.28 17.00 17.23 701,600 +0.11(+0.64%)
Oct 28, 2004 16.72 17.36 16.72 17.12 2,499,700 +0.43(+2.58%)
Oct 27, 2004 16.57 16.80 16.47 16.69 720,000 +0.12(+0.72%)
Oct 26, 2004 16.42 16.59 16.35 16.57 882,300 +0.17(+1.04%)
Oct 25, 2004 16.51 16.51 16.24 16.40 932,800 -0.09(-0.55%)
Oct 22, 2004 16.79 16.82 16.49 16.49 921,900 -0.22(-1.32%)
Oct 21, 2004 16.75 16.85 16.61 16.71 553,600 -0.10(-0.59%)
Oct 20, 2004 16.99 17.01 16.75 16.81 862,200 -0.18(-1.06%)
Oct 19, 2004 17.08 17.34 16.93 16.99 1,083,500 -0.11(-0.64%)
Oct 18, 2004 16.54 17.11 16.46 17.10 602,800 +0.44(+2.64%)
Oct 15, 2004 16.67 16.81 16.57 16.66 465,500 +0.09(+0.54%)
Oct 14, 2004 16.84 16.84 16.53 16.57 665,200 -0.26(-1.54%)
Oct 13, 2004 16.94 17.03 16.75 16.83 377,200 -0.10(-0.59%)
Oct 12, 2004 17.03 17.03 16.74 16.93 708,700 -0.12(-0.70%)
Oct 11, 2004 17.00 17.21 17.00 17.05 293,400 +0.06(+0.35%)
Oct 08, 2004 17.07 17.21 16.94 16.99 522,700 -0.05(-0.29%)
Oct 07, 2004 17.17 17.24 16.98 17.04 669,900 -0.11(-0.64%)
Oct 06, 2004 17.15 17.25 17.00 17.15 739,500 +0.03(+0.18%)
Oct 05, 2004 17.30 17.37 17.08 17.12 635,300 -0.28(-1.61%)
Oct 04, 2004 17.40 17.50 17.25 17.40 955,300 +0.08(+0.46%)
Oct 01, 2004 17.10 17.48 17.08 17.32 1,659,100 +0.24(+1.41%)
Sep 30, 2004 16.93 17.22 16.91 17.08 704,800 +0.09(+0.53%)
Sep 29, 2004 16.84 17.00 16.80 16.99 671,400 +0.16(+0.95%)
Sep 28, 2004 16.86 16.87 16.72 16.83 942,300 +0.03(+0.18%)
Sep 27, 2004 16.76 16.86 16.69 16.80 883,200 -0.01(-0.06%)
Sep 24, 2004 16.75 16.87 16.73 16.81 716,900 +0.06(+0.36%)
Sep 23, 2004 16.85 17.00 16.73 16.75 843,100 -0.12(-0.71%)
Sep 22, 2004 16.99 16.99 16.72 16.87 723,000 -0.12(-0.71%)
Sep 21, 2004 16.95 17.04 16.89 16.99 725,500 +0.09(+0.53%)
Sep 20, 2004 16.94 17.09 16.88 16.90 819,200 -0.14(-0.82%)
Sep 17, 2004 17.00 17.18 16.97 17.04 1,452,700 +0.09(+0.53%)
Sep 16, 2004 16.65 16.96 16.64 16.95 1,414,600 +0.29(+1.74%)
Sep 15, 2004 16.70 16.74 16.51 16.66 1,487,700 +0.20(+1.22%)
Sep 14, 2004 16.23 16.46 16.16 16.46 2,978,900 +0.23(+1.42%)
Sep 13, 2004 16.10 16.24 16.06 16.23 1,087,700 +0.11(+0.68%)
Sep 10, 2004 16.40 16.40 16.01 16.12 962,500 -0.28(-1.71%)
Sep 09, 2004 16.40 16.49 16.27 16.40 1,421,300 -0.10(-0.61%)
Sep 08, 2004 16.46 16.72 16.45 16.50 768,500 +0.04(+0.24%)
Sep 07, 2004 16.47 16.52 16.39 16.46 573,800 +0.00(+0.00%)
Sep 03, 2004 16.45 16.49 16.31 16.46 377,500 +0.02(+0.12%)
Sep 02, 2004 16.32 16.47 16.25 16.44 1,087,600 +0.12(+0.74%)
Sep 01, 2004 16.44 16.48 16.32 16.32 1,324,400 -0.12(-0.73%)
Aug 31, 2004 16.32 16.44 16.25 16.44 813,100 +0.19(+1.17%)
Aug 30, 2004 16.49 16.49 16.20 16.25 423,900 -0.20(-1.22%)
Aug 27, 2004 16.33 16.49 16.22 16.45 648,500 +0.05(+0.30%)
Aug 26, 2004 16.40 16.59 16.36 16.40 845,200 -0.03(-0.18%)
Aug 25, 2004 16.48 16.60 16.38 16.43 1,352,600 +0.01(+0.06%)
Aug 24, 2004 16.06 16.48 16.06 16.42 1,121,200 +0.37(+2.31%)
Aug 23, 2004 16.08 16.09 15.90 16.05 439,900 +0.00(+0.00%)
Aug 20, 2004 16.15 16.15 15.91 16.05 1,750,200 -0.09(-0.56%)
Aug 19, 2004 16.30 16.39 16.08 16.14 761,400 -0.21(-1.28%)
Aug 18, 2004 16.07 16.35 15.96 16.35 1,005,500 +0.28(+1.74%)
Aug 17, 2004 15.99 16.25 15.96 16.07 942,800 -0.02(-0.12%)
Aug 16, 2004 15.62 16.11 15.60 16.09 677,100 +0.42(+2.68%)
Aug 13, 2004 15.67 15.85 15.54 15.67 712,500 +0.00(+0.00%)
Aug 12, 2004 15.95 15.95 15.57 15.67 664,200 -0.38(-2.37%)
Aug 11, 2004 16.00 16.12 15.91 16.05 843,000 -0.04(-0.25%)
Aug 10, 2004 15.89 16.09 15.80 16.09 1,183,800 +0.30(+1.90%)
Aug 09, 2004 15.75 15.93 15.70 15.79 728,600 +0.03(+0.19%)
Aug 06, 2004 15.73 15.87 15.43 15.76 1,134,800 +0.03(+0.19%)
Aug 05, 2004 15.88 16.04 15.72 15.73 1,109,900 -0.23(-1.44%)
Aug 04, 2004 15.95 16.01 15.77 15.96 834,300 -0.08(-0.50%)
Aug 03, 2004 16.18 16.18 15.71 16.04 1,579,100 -0.16(-0.99%)
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.