Skip to main content

AutoNation (NY: AN )

166.89 -0.57 (-0.34%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.570 9.910 9.060 9.280 0 -0.39(-4.03%)
Jan 29, 2009 9.700 10.65 9.470 9.670 5,835,181 +0.43(+4.65%)
Jan 28, 2009 9.000 9.400 8.650 9.240 3,495,736 +0.45(+5.12%)
Jan 27, 2009 8.900 9.180 8.510 8.790 1,774,484 -0.18(-2.01%)
Jan 26, 2009 8.120 9.050 8.068 8.970 2,510,438 +0.83(+10.20%)
Jan 23, 2009 7.770 8.400 7.620 8.140 940,132 +0.08(+0.99%)
Jan 22, 2009 7.870 8.370 7.790 8.060 1,426,225 -0.05(-0.62%)
Jan 21, 2009 7.870 8.460 7.670 8.110 1,909,743 +0.20(+2.53%)
Jan 20, 2009 8.410 8.640 7.800 7.910 2,389,936 -0.51(-6.06%)
Jan 16, 2009 8.580 8.800 8.150 8.420 1,762,517 +0.07(+0.84%)
Jan 15, 2009 8.240 8.680 7.700 8.350 2,860,665 +0.26(+3.21%)
Jan 14, 2009 8.800 8.820 8.030 8.090 1,809,706 -0.88(-9.81%)
Jan 13, 2009 8.770 9.370 8.550 8.970 2,100,624 +0.01(+0.11%)
Jan 12, 2009 9.540 9.750 8.800 8.960 1,877,593 -0.69(-7.15%)
Jan 09, 2009 9.930 9.990 9.255 9.650 1,794,017 -0.19(-1.93%)
Jan 08, 2009 9.830 9.950 9.000 9.840 2,138,819 -0.02(-0.20%)
Jan 07, 2009 10.75 10.84 9.750 9.860 1,994,261 -1.14(-10.36%)
Jan 06, 2009 11.00 11.36 10.84 11.00 1,928,144 +0.10(+0.92%)
Jan 05, 2009 10.55 10.99 10.29 10.90 2,044,163 +0.26(+2.44%)
Jan 02, 2009 9.880 10.73 9.880 10.64 0 +0.76(+7.69%)
Jan 01, 2009 9.400 10.50 9.290 9.880 0 +0.00(+0.00%)
Dec 31, 2008 9.400 10.50 9.290 9.880 1,987,852 +0.43(+4.55%)
Dec 30, 2008 8.700 9.470 8.660 9.450 1,681,991 +0.88(+10.27%)
Dec 29, 2008 8.650 8.780 8.410 8.570 1,397,127 +0.01(+0.12%)
Dec 26, 2008 8.710 8.930 8.410 8.560 1,443,196 -0.19(-2.17%)
Dec 24, 2008 8.520 8.800 8.190 8.750 833,684 +0.43(+5.17%)
Dec 23, 2008 8.510 9.020 8.210 8.320 2,211,300 -0.43(-4.91%)
Dec 22, 2008 9.590 9.810 8.550 8.750 2,725,545 -0.90(-9.33%)
Dec 19, 2008 9.750 10.03 9.450 9.650 4,889,202 +0.02(+0.21%)
Dec 18, 2008 9.590 9.990 9.280 9.630 2,800,821 -0.06(-0.62%)
Dec 17, 2008 9.440 9.900 9.250 9.690 2,503,780 +0.08(+0.83%)
Dec 16, 2008 8.950 9.810 8.820 9.610 1,634,184 +0.84(+9.58%)
Dec 15, 2008 9.000 9.110 8.540 8.770 1,327,191 -0.11(-1.24%)
Dec 12, 2008 8.330 9.240 8.260 8.880 0 -0.62(-6.53%)
Dec 11, 2008 10.07 10.16 9.430 9.500 2,233,906 -0.77(-7.50%)
Dec 10, 2008 10.07 10.48 9.700 10.27 2,838,932 +0.59(+6.10%)
Dec 09, 2008 10.04 10.28 9.560 9.680 2,321,533 -0.48(-4.72%)
Dec 08, 2008 9.850 10.55 9.760 10.16 2,838,130 +0.65(+6.83%)
Dec 05, 2008 9.010 9.590 8.680 9.510 0 +0.21(+2.26%)
Dec 04, 2008 9.140 10.22 8.930 9.300 3,178,839 +0.05(+0.54%)
Dec 03, 2008 8.580 9.250 8.470 9.250 2,898,171 +0.08(+0.87%)
Dec 02, 2008 8.400 9.310 8.400 9.170 3,746,128 +0.62(+7.25%)
Dec 01, 2008 8.510 8.670 7.980 8.550 3,588,922 +0.01(+0.12%)
Nov 28, 2008 8.000 8.670 7.960 8.540 1,484,576 +0.34(+4.15%)
Nov 26, 2008 7.650 8.320 7.570 8.200 3,527,273 +0.45(+5.81%)
Nov 25, 2008 7.770 8.400 7.370 7.750 4,524,357 +0.19(+2.51%)
Nov 24, 2008 6.600 7.780 6.340 7.560 2,778,923 +1.11(+17.21%)
Nov 21, 2008 6.420 6.700 6.070 6.450 3,785,727 +0.20(+3.20%)
Nov 20, 2008 6.050 6.980 5.800 6.250 8,064,103 +0.08(+1.30%)
Nov 19, 2008 6.140 6.690 5.960 6.170 3,151,423 +0.03(+0.49%)
Nov 18, 2008 6.270 6.630 6.020 6.140 3,673,846 -0.02(-0.32%)
Nov 17, 2008 6.250 6.500 6.020 6.160 3,044,172 -0.19(-2.99%)
Nov 14, 2008 7.050 8.130 6.100 6.350 0 -0.93(-12.77%)
Nov 13, 2008 6.000 7.280 5.760 7.280 3,229,045 +1.32(+22.15%)
Nov 12, 2008 6.130 6.200 5.790 5.960 2,426,631 -0.17(-2.77%)
Nov 11, 2008 6.000 6.450 5.720 6.130 2,813,740 -0.02(-0.33%)
Nov 10, 2008 6.540 6.930 6.090 6.150 1,405,604 -0.40(-6.11%)
Nov 07, 2008 6.030 7.880 5.930 6.550 0 +0.78(+13.52%)
Nov 06, 2008 5.880 6.220 5.370 5.770 3,020,037 -0.32(-5.25%)
Nov 05, 2008 6.800 6.870 5.840 6.090 2,012,403 -0.88(-12.63%)
Nov 04, 2008 6.880 6.970 6.460 6.970 1,696,780 +0.47(+7.23%)
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.