Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.20 16.61 15.07 16.28 2,994,200 +0.87(+5.65%)
Jan 30, 2008 15.50 16.00 15.22 15.41 3,721,899 +0.01(+0.06%)
Jan 29, 2008 15.14 15.50 14.71 15.40 2,710,206 +0.40(+2.67%)
Jan 28, 2008 14.24 15.01 13.99 15.00 3,204,517 +0.75(+5.26%)
Jan 25, 2008 14.96 15.28 14.12 14.25 2,953,671 -0.75(-5.00%)
Jan 24, 2008 15.64 15.64 14.71 15.00 3,739,411 -0.47(-3.04%)
Jan 23, 2008 13.14 15.49 12.55 15.47 6,636,060 +2.15(+16.14%)
Jan 22, 2008 11.72 13.36 11.72 13.32 4,353,431 +0.82(+6.56%)
Jan 21, 2008 12.55 12.93 12.38 12.50 0 +0.00(+0.00%)
Jan 18, 2008 12.55 12.93 12.38 12.50 3,416,946 +0.17(+1.38%)
Jan 17, 2008 12.54 12.62 12.24 12.33 2,133,900 -0.05(-0.40%)
Jan 16, 2008 12.12 12.56 12.11 12.38 4,082,076 +0.08(+0.65%)
Jan 15, 2008 12.75 12.81 12.18 12.30 2,945,117 -0.72(-5.53%)
Jan 14, 2008 13.21 13.21 12.87 13.02 1,251,600 +0.04(+0.31%)
Jan 11, 2008 13.29 13.36 12.87 12.98 2,642,170 -0.39(-2.92%)
Jan 10, 2008 12.86 13.56 12.80 13.37 2,361,270 +0.39(+3.00%)
Jan 09, 2008 13.20 13.27 12.60 12.98 2,845,400 -0.20(-1.52%)
Jan 08, 2008 13.84 14.03 13.11 13.18 2,295,100 -0.62(-4.49%)
Jan 07, 2008 13.87 14.02 13.66 13.80 1,831,109 -0.10(-0.72%)
Jan 04, 2008 14.52 14.52 13.75 13.90 3,102,300 -0.73(-4.99%)
Jan 03, 2008 15.16 15.18 14.59 14.63 1,962,764 -0.51(-3.37%)
Jan 02, 2008 15.57 15.71 15.08 15.14 1,478,302 -0.52(-3.32%)
Jan 01, 2008 15.55 15.80 15.37 15.66 0 +0.00(+0.00%)
Dec 31, 2007 15.55 15.80 15.37 15.66 1,994,853 +0.19(+1.23%)
Dec 28, 2007 15.43 15.58 15.34 15.47 1,285,522 +0.06(+0.39%)
Dec 27, 2007 15.60 15.64 15.39 15.41 1,186,352 -0.22(-1.41%)
Dec 26, 2007 15.63 15.74 15.36 15.63 1,293,340 -0.04(-0.26%)
Dec 24, 2007 15.50 15.67 15.46 15.67 821,520 +0.19(+1.23%)
Dec 21, 2007 15.31 15.58 15.15 15.48 3,907,970 +0.30(+1.98%)
Dec 20, 2007 15.13 15.29 14.90 15.18 2,732,946 +0.13(+0.86%)
Dec 19, 2007 14.89 15.11 14.69 15.05 2,804,165 +0.11(+0.74%)
Dec 18, 2007 15.23 15.33 14.65 14.94 2,874,400 -0.21(-1.39%)
Dec 17, 2007 15.16 15.48 15.04 15.15 1,980,865 -0.05(-0.33%)
Dec 14, 2007 15.49 15.57 15.18 15.20 2,289,300 -0.43(-2.75%)
Dec 13, 2007 15.93 15.95 15.44 15.63 2,546,481 -0.33(-2.07%)
Dec 12, 2007 16.32 16.48 15.70 15.96 2,143,371 +0.03(+0.19%)
Dec 11, 2007 16.93 17.06 15.88 15.93 3,607,647 -0.94(-5.57%)
Dec 10, 2007 17.43 17.43 16.65 16.87 2,731,320 -0.55(-3.16%)
Dec 07, 2007 16.79 17.50 16.79 17.42 2,034,625 +0.69(+4.12%)
Dec 06, 2007 16.35 16.78 16.27 16.73 1,901,220 +0.37(+2.26%)
Dec 05, 2007 16.85 16.94 16.23 16.36 2,063,140 -0.13(-0.79%)
Dec 04, 2007 16.28 16.55 16.11 16.49 2,186,300 +0.05(+0.30%)
Dec 03, 2007 16.57 16.60 16.34 16.44 1,810,475 -0.06(-0.36%)
Nov 30, 2007 16.37 16.86 16.36 16.50 2,293,050 +0.29(+1.79%)
Nov 29, 2007 16.76 16.91 16.13 16.21 2,456,930 -0.57(-3.40%)
Nov 28, 2007 16.10 16.93 15.91 16.78 3,121,757 +1.03(+6.54%)
Nov 27, 2007 15.97 16.19 15.52 15.75 2,807,061 -0.11(-0.69%)
Nov 26, 2007 16.40 16.40 15.81 15.86 2,964,847 -0.51(-3.12%)
Nov 23, 2007 16.00 16.40 15.93 16.37 667,000 +0.50(+3.15%)
Nov 21, 2007 15.75 16.03 15.65 15.87 2,469,250 +0.02(+0.13%)
Nov 20, 2007 15.93 16.13 15.42 15.85 2,424,100 +0.06(+0.38%)
Nov 19, 2007 16.42 16.48 15.74 15.79 2,558,428 -0.77(-4.65%)
Nov 16, 2007 17.03 17.04 16.38 16.56 2,058,800 -0.28(-1.66%)
Nov 15, 2007 17.05 17.17 16.76 16.84 2,502,200 -0.24(-1.41%)
Nov 14, 2007 17.62 17.75 17.04 17.08 2,352,250 -0.40(-2.29%)
Nov 13, 2007 16.85 17.51 16.75 17.48 3,119,200 +0.80(+4.80%)
Nov 12, 2007 16.60 17.20 16.51 16.68 3,270,200 +0.17(+1.03%)
Nov 09, 2007 16.38 16.81 16.27 16.51 3,903,744 -0.11(-0.66%)
Nov 08, 2007 16.41 16.81 16.27 16.62 3,872,187 +0.45(+2.78%)
Nov 07, 2007 16.26 16.56 16.12 16.17 2,149,600 -0.43(-2.59%)
Nov 06, 2007 16.72 16.81 16.30 16.60 3,188,700 -0.22(-1.31%)
Nov 05, 2007 17.09 17.09 16.73 16.82 2,815,446 -0.34(-1.98%)
Nov 02, 2007 17.45 17.54 16.93 17.16 2,460,600 -0.33(-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.