AutoNation (NY: AN )

93.26 USD -4.31 (-4.41%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.85 19.01 18.77 18.94 1,582,100 +0.16(+0.85%)
Mar 30, 2005 18.85 18.87 18.68 18.78 1,290,900 -0.04(-0.21%)
Mar 29, 2005 19.00 19.02 18.80 18.82 1,751,700 -0.20(-1.05%)
Mar 28, 2005 18.89 19.10 18.85 19.02 1,165,500 +0.20(+1.06%)
Mar 24, 2005 18.87 18.87 18.66 18.82 1,028,900 +0.00(+0.00%)
Mar 23, 2005 18.70 18.87 18.60 18.82 1,313,600 +0.13(+0.70%)
Mar 22, 2005 18.66 19.00 18.64 18.69 2,403,600 +0.03(+0.16%)
Mar 21, 2005 18.65 18.78 18.50 18.66 1,756,100 +0.16(+0.86%)
Mar 18, 2005 18.85 18.91 18.47 18.50 4,468,000 -0.34(-1.80%)
Mar 17, 2005 18.95 19.04 18.82 18.84 1,348,500 -0.05(-0.26%)
Mar 16, 2005 19.33 19.34 18.51 18.89 2,061,000 -0.51(-2.63%)
Mar 15, 2005 19.67 19.73 19.40 19.40 765,800 -0.28(-1.42%)
Mar 14, 2005 19.36 19.75 19.36 19.68 1,120,900 +0.40(+2.07%)
Mar 11, 2005 19.48 19.57 19.26 19.28 735,300 -0.16(-0.82%)
Mar 10, 2005 19.71 19.71 19.43 19.44 1,123,700 -0.29(-1.47%)
Mar 09, 2005 20.00 20.05 19.69 19.73 1,196,600 -0.27(-1.35%)
Mar 08, 2005 19.73 20.01 19.71 20.00 1,043,100 +0.28(+1.42%)
Mar 07, 2005 19.98 19.99 19.65 19.72 959,800 -0.27(-1.35%)
Mar 04, 2005 19.92 20.04 19.85 19.99 918,900 +0.09(+0.45%)
Mar 03, 2005 19.88 19.92 19.73 19.90 1,090,800 +0.02(+0.10%)
Mar 02, 2005 19.91 19.92 19.73 19.88 1,052,400 -0.06(-0.30%)
Mar 01, 2005 19.65 19.95 19.55 19.94 1,544,400 +0.41(+2.10%)
Feb 28, 2005 19.38 19.57 19.24 19.53 870,600 +0.16(+0.83%)
Feb 25, 2005 19.34 19.46 19.10 19.37 343,800 -0.04(-0.21%)
Feb 24, 2005 19.42 19.49 19.26 19.41 649,900 -0.01(-0.05%)
Feb 23, 2005 19.29 19.50 19.26 19.42 677,100 +0.16(+0.83%)
Feb 22, 2005 19.60 19.65 19.20 19.26 820,700 -0.48(-2.43%)
Feb 18, 2005 19.77 19.88 19.71 19.74 765,900 +0.01(+0.05%)
Feb 17, 2005 19.68 19.83 19.65 19.73 954,000 +0.06(+0.31%)
Feb 16, 2005 19.60 19.80 19.55 19.67 674,600 -0.10(-0.51%)
Feb 15, 2005 19.71 19.82 19.65 19.77 1,062,100 +0.07(+0.36%)
Feb 14, 2005 19.74 19.89 19.59 19.70 882,700 +0.04(+0.20%)
Feb 11, 2005 19.64 19.90 19.48 19.66 751,700 +0.05(+0.25%)
Feb 10, 2005 19.62 19.70 19.55 19.61 695,700 -0.07(-0.36%)
Feb 09, 2005 19.80 19.85 19.65 19.68 982,800 -0.08(-0.40%)
Feb 08, 2005 19.75 19.93 19.64 19.76 1,043,700 +0.01(+0.05%)
Feb 07, 2005 19.70 19.93 19.52 19.75 1,265,400 -0.04(-0.20%)
Feb 04, 2005 19.74 19.85 19.56 19.79 1,428,300 +0.05(+0.25%)
Feb 03, 2005 19.15 19.82 19.11 19.74 3,806,400 +0.77(+4.06%)
Feb 02, 2005 18.95 19.08 18.83 18.97 857,000 -0.13(-0.68%)
Feb 01, 2005 18.98 19.23 18.94 19.10 797,500 +0.06(+0.32%)
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.