AutoNation (NY: AN )

60.65 USD -1.65 (-2.65%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.85 20.17 19.73 19.97 1,266,700 +0.17(+0.86%)
Sep 29, 2005 19.78 19.81 19.57 19.80 1,065,400 +0.05(+0.25%)
Sep 28, 2005 20.04 20.09 19.67 19.75 662,500 -0.21(-1.05%)
Sep 27, 2005 20.12 20.18 19.90 19.96 970,500 -0.10(-0.50%)
Sep 26, 2005 20.15 20.25 20.00 20.06 1,102,900 +0.01(+0.05%)
Sep 23, 2005 20.04 20.32 19.81 20.05 1,058,500 +0.16(+0.80%)
Sep 22, 2005 19.87 20.01 19.61 19.89 1,393,800 +0.05(+0.25%)
Sep 21, 2005 20.10 20.11 19.72 19.84 1,329,200 -0.32(-1.59%)
Sep 20, 2005 20.41 20.57 20.01 20.16 1,270,700 -0.20(-0.98%)
Sep 19, 2005 20.52 20.52 20.26 20.36 1,078,900 -0.11(-0.54%)
Sep 16, 2005 20.47 20.64 20.31 20.47 3,991,600 +0.01(+0.05%)
Sep 15, 2005 20.75 20.77 20.39 20.46 940,100 -0.29(-1.40%)
Sep 14, 2005 20.60 20.80 20.59 20.75 720,200 +0.09(+0.44%)
Sep 13, 2005 20.63 20.81 20.47 20.66 780,000 -0.11(-0.53%)
Sep 12, 2005 20.63 20.83 20.47 20.77 1,011,500 +0.04(+0.19%)
Sep 09, 2005 20.73 20.80 20.64 20.73 528,100 +0.01(+0.05%)
Sep 08, 2005 20.93 20.93 20.70 20.72 587,100 -0.29(-1.38%)
Sep 07, 2005 20.95 21.06 20.87 21.01 760,200 +0.07(+0.33%)
Sep 06, 2005 20.62 21.10 20.62 20.94 1,018,300 +0.33(+1.60%)
Sep 02, 2005 20.70 20.84 20.58 20.61 714,100 +0.01(+0.05%)
Sep 01, 2005 20.60 20.89 20.50 20.60 826,200 -0.21(-1.01%)
Aug 31, 2005 20.27 20.84 20.20 20.81 1,235,600 +0.52(+2.56%)
Aug 30, 2005 20.48 20.61 20.08 20.29 996,200 -0.23(-1.12%)
Aug 29, 2005 20.52 20.57 20.13 20.52 1,164,500 +0.07(+0.34%)
Aug 26, 2005 20.72 20.72 20.44 20.45 552,600 -0.28(-1.35%)
Aug 25, 2005 20.62 20.81 20.49 20.73 687,400 +0.14(+0.68%)
Aug 24, 2005 20.75 20.87 20.59 20.59 544,900 -0.16(-0.77%)
Aug 23, 2005 20.90 20.99 20.73 20.75 949,200 +0.17(+0.83%)
Aug 22, 2005 20.72 20.75 20.50 20.58 563,200 -0.09(-0.44%)
Aug 19, 2005 20.99 21.00 20.67 20.67 810,800 -0.13(-0.62%)
Aug 18, 2005 20.88 20.90 20.72 20.80 600,400 -0.14(-0.67%)
Aug 17, 2005 20.92 21.09 20.81 20.94 608,700 +0.03(+0.14%)
Aug 16, 2005 21.19 21.19 20.90 20.91 809,100 -0.24(-1.13%)
Aug 15, 2005 21.11 21.36 20.90 21.15 671,900 +0.07(+0.33%)
Aug 12, 2005 21.13 21.29 20.93 21.08 764,200 +0.00(+0.00%)
Aug 11, 2005 21.24 21.30 20.79 21.08 783,200 -0.10(-0.47%)
Aug 10, 2005 21.25 21.65 21.15 21.18 576,600 -0.01(-0.05%)
Aug 09, 2005 21.10 21.29 21.05 21.19 688,800 +0.11(+0.52%)
Aug 08, 2005 21.23 21.40 21.06 21.08 749,300 -0.11(-0.52%)
Aug 05, 2005 21.43 21.44 21.06 21.19 1,339,200 -0.24(-1.12%)
Aug 04, 2005 21.49 21.58 21.39 21.43 900,100 -0.05(-0.23%)
Aug 03, 2005 21.65 21.67 21.32 21.48 1,105,300 -0.16(-0.74%)
Aug 02, 2005 21.47 21.85 21.41 21.64 863,300 +0.23(+1.07%)
Aug 01, 2005 22.54 22.54 21.31 21.41 658,400 -0.18(-0.83%)
Jul 29, 2005 21.82 21.91 21.49 21.59 895,900 -0.29(-1.33%)
Jul 28, 2005 21.43 22.00 21.40 21.88 1,216,400 +0.45(+2.10%)
Jul 27, 2005 21.32 21.45 21.24 21.43 695,800 +0.15(+0.70%)
Jul 26, 2005 21.41 21.53 21.18 21.28 618,400 -0.12(-0.56%)
Jul 25, 2005 21.37 21.67 21.37 21.40 690,100 -0.06(-0.28%)
Jul 22, 2005 21.32 21.56 21.26 21.46 534,700 +0.08(+0.37%)
Jul 21, 2005 21.55 21.59 21.26 21.38 777,000 -0.09(-0.42%)
Jul 20, 2005 21.66 21.70 21.43 21.47 1,293,300 -0.18(-0.83%)
Jul 19, 2005 21.14 21.70 21.12 21.65 1,153,600 +0.58(+2.75%)
Jul 18, 2005 21.08 21.17 21.00 21.07 621,700 -0.06(-0.28%)
Jul 15, 2005 21.00 21.18 20.99 21.13 810,300 +0.11(+0.52%)
Jul 14, 2005 21.05 21.25 20.97 21.02 614,900 -0.02(-0.10%)
Jul 13, 2005 20.89 21.17 20.88 21.04 720,200 +0.05(+0.24%)
Jul 12, 2005 20.96 21.11 20.80 20.99 924,100 -0.08(-0.38%)
Jul 11, 2005 20.71 21.31 20.66 21.07 831,500 +0.21(+1.01%)
Jul 08, 2005 20.35 20.99 20.35 20.86 728,000 +0.31(+1.51%)
Jul 07, 2005 20.30 20.58 20.22 20.55 1,625,100 -0.43(-2.05%)
Jul 06, 2005 20.95 21.13 20.91 20.98 741,300 -0.04(-0.19%)
Jul 05, 2005 20.68 21.10 20.56 21.02 793,000 +0.39(+1.89%)
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.