AutoNation (NY: AN )

66.20 USD +1.05 (+1.61%)
Official Closing Price Updated: 4:14 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.08 12.12 11.00 11.24 1,617,582 +0.49(+4.56%)
Sep 29, 2008 12.95 14.40 10.75 10.75 2,001,953 -2.08(-16.21%)
Sep 26, 2008 13.00 13.25 12.55 12.83 0 -0.21(-1.61%)
Sep 25, 2008 12.70 13.34 12.62 13.04 2,188,701 +0.34(+2.68%)
Sep 24, 2008 12.83 13.12 12.46 12.70 2,302,494 +0.09(+0.71%)
Sep 23, 2008 12.31 13.09 12.31 12.61 2,900,128 +0.30(+2.44%)
Sep 22, 2008 13.23 13.24 12.22 12.31 2,820,056 -1.01(-7.58%)
Sep 19, 2008 13.20 19.59 13.00 13.32 0 -0.02(-0.15%)
Sep 18, 2008 12.00 13.43 11.77 13.34 4,893,300 +1.60(+13.63%)
Sep 17, 2008 12.47 12.77 11.47 11.74 4,068,214 -0.97(-7.63%)
Sep 16, 2008 12.18 12.77 11.91 12.71 3,561,151 +0.46(+3.76%)
Sep 15, 2008 11.81 12.71 11.76 12.25 2,725,833 -0.15(-1.21%)
Sep 12, 2008 12.58 12.81 12.25 12.40 0 -0.33(-2.59%)
Sep 11, 2008 12.37 12.74 12.00 12.73 3,973,369 +0.11(+0.87%)
Sep 10, 2008 13.14 13.33 12.16 12.62 4,002,985 -0.47(-3.59%)
Sep 09, 2008 13.41 13.94 12.97 13.09 4,743,300 -0.24(-1.80%)
Sep 08, 2008 12.43 13.36 12.43 13.33 5,144,882 +1.05(+8.55%)
Sep 05, 2008 11.92 12.31 11.42 12.28 0 +0.14(+1.15%)
Sep 04, 2008 12.58 12.58 12.00 12.14 4,522,365 -0.50(-3.96%)
Sep 03, 2008 12.11 12.88 11.86 12.64 6,242,205 +0.62(+5.16%)
Sep 02, 2008 11.66 12.29 11.56 12.02 4,099,688 +0.67(+5.90%)
Aug 29, 2008 11.24 11.67 11.19 11.35 0 -0.13(-1.13%)
Aug 28, 2008 11.90 11.90 11.41 11.48 3,488,317 -0.20(-1.71%)
Aug 27, 2008 11.22 11.73 11.20 11.68 2,064,205 +0.44(+3.91%)
Aug 26, 2008 11.30 11.44 11.00 11.24 2,238,905 -0.17(-1.49%)
Aug 25, 2008 11.82 11.91 11.30 11.41 1,936,948 -0.52(-4.36%)
Aug 22, 2008 11.50 11.98 11.40 11.93 0 +0.44(+3.83%)
Aug 21, 2008 11.06 11.55 10.94 11.49 2,593,716 +0.17(+1.50%)
Aug 20, 2008 10.98 11.42 10.76 11.32 2,836,420 +0.27(+2.44%)
Aug 19, 2008 11.81 11.92 10.97 11.05 3,788,358 -0.88(-7.38%)
Aug 18, 2008 12.31 12.57 11.79 11.93 2,712,036 -0.44(-3.56%)
Aug 15, 2008 12.80 12.80 11.54 12.37 0 +0.40(+3.34%)
Aug 14, 2008 11.27 12.27 11.22 11.97 2,891,161 +0.53(+4.63%)
Aug 13, 2008 11.83 11.95 11.06 11.44 3,574,737 -0.42(-3.54%)
Aug 12, 2008 12.50 12.50 11.77 11.86 2,772,242 -0.30(-2.47%)
Aug 11, 2008 11.85 12.81 11.53 12.16 3,599,761 +0.29(+2.44%)
Aug 08, 2008 10.98 11.95 10.79 11.87 3,276,403 +0.78(+7.03%)
Aug 07, 2008 11.70 11.88 10.95 11.09 4,559,605 -0.30(-2.63%)
Aug 06, 2008 11.18 11.39 10.83 11.39 7,160,703 -0.11(-0.96%)
Aug 05, 2008 10.85 11.72 10.57 11.50 6,286,604 +1.05(+10.05%)
Aug 04, 2008 10.49 10.55 10.15 10.45 4,405,625 +0.06(+0.58%)
Aug 01, 2008 10.40 10.50 10.00 10.39 4,871,854 +0.07(+0.68%)
Jul 31, 2008 10.08 10.64 10.07 10.32 8,547,885 +0.15(+1.47%)
Jul 30, 2008 10.59 11.10 9.960 10.17 13,101,816 -0.26(-2.49%)
Jul 29, 2008 10.43 10.56 9.700 10.43 8,627,601 +0.81(+8.42%)
Jul 28, 2008 9.640 10.12 9.500 9.620 9,220,864 -0.13(-1.33%)
Jul 25, 2008 10.64 10.79 9.520 9.750 8,810,000 -0.68(-6.52%)
Jul 24, 2008 9.650 11.05 9.650 10.43 13,373,679 +1.04(+11.08%)
Jul 23, 2008 9.280 10.43 9.130 9.390 9,565,840 +0.22(+2.40%)
Jul 22, 2008 8.360 9.180 8.250 9.170 8,166,109 +0.81(+9.69%)
Jul 21, 2008 8.210 8.550 8.150 8.360 6,566,562 +0.11(+1.33%)
Jul 18, 2008 7.370 8.560 7.920 8.250 4,935,102 -0.39(-4.51%)
Jul 17, 2008 8.150 8.900 7.950 8.640 8,490,482 +0.64(+8.00%)
Jul 16, 2008 7.520 8.130 7.360 8.000 6,088,268 +0.43(+5.68%)
Jul 15, 2008 7.960 7.960 7.300 7.570 11,018,301 -0.53(-6.54%)
Jul 14, 2008 8.310 8.310 7.845 8.100 5,420,902 +0.01(+0.12%)
Jul 11, 2008 8.510 8.540 8.020 8.090 7,220,896 -0.61(-7.01%)
Jul 10, 2008 9.000 9.310 8.640 8.700 6,116,738 -0.20(-2.25%)
Jul 09, 2008 9.300 9.350 8.850 8.900 6,268,772 -0.32(-3.47%)
Jul 08, 2008 8.970 9.250 8.750 9.220 7,084,339 +0.25(+2.79%)
Jul 07, 2008 9.010 9.170 8.840 8.970 6,160,383 -0.01(-0.11%)
Jul 04, 2008 9.610 9.650 8.940 8.980 4,377,055 +0.00(+0.00%)
Jul 03, 2008 9.610 9.650 8.940 8.980 4,377,055 -0.46(-4.87%)
Jul 02, 2008 10.14 10.25 9.410 9.440 8,574,092 -0.48(-4.84%)
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.