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 (%)
Jan 31, 2005 18.74 19.04 18.67 19.04 554,300 +0.43(+2.31%)
Jan 28, 2005 18.79 18.79 18.37 18.61 875,600 -0.12(-0.64%)
Jan 27, 2005 18.65 18.90 18.65 18.73 546,300 +0.03(+0.16%)
Jan 26, 2005 18.76 18.81 18.67 18.70 350,000 -0.02(-0.11%)
Jan 25, 2005 18.56 18.97 18.55 18.72 560,900 +0.16(+0.86%)
Jan 24, 2005 18.73 18.78 18.54 18.56 679,200 -0.13(-0.70%)
Jan 21, 2005 18.92 18.97 18.66 18.69 601,900 -0.17(-0.90%)
Jan 20, 2005 18.90 18.98 18.71 18.86 762,700 -0.23(-1.20%)
Jan 19, 2005 19.01 19.18 19.00 19.09 582,900 +0.05(+0.26%)
Jan 18, 2005 19.00 19.10 18.82 19.04 896,100 -0.02(-0.10%)
Jan 14, 2005 18.97 19.13 18.87 19.06 409,000 +0.09(+0.47%)
Jan 13, 2005 18.77 19.00 18.68 18.97 962,900 +0.09(+0.48%)
Jan 12, 2005 18.61 18.88 18.48 18.88 559,900 +0.28(+1.51%)
Jan 11, 2005 18.47 18.64 18.35 18.60 986,700 +0.04(+0.22%)
Jan 10, 2005 18.67 18.69 18.50 18.56 741,800 -0.10(-0.54%)
Jan 07, 2005 18.69 18.77 18.47 18.66 727,000 -0.02(-0.11%)
Jan 06, 2005 18.90 18.90 18.47 18.68 1,328,400 -0.32(-1.68%)
Jan 05, 2005 19.14 19.22 18.96 19.00 976,700 +0.05(+0.26%)
Jan 04, 2005 18.81 19.13 18.72 18.95 1,194,200 +0.12(+0.64%)
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.