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 (%)
Mar 31, 2009 14.03 14.24 13.41 13.88 2,323,529 +0.03(+0.22%)
Mar 30, 2009 13.78 13.98 13.23 13.85 2,899,163 -0.23(-1.63%)
Mar 26, 2009 13.83 14.50 13.76 14.08 3,189,121 +0.34(+2.47%)
Mar 25, 2009 13.21 14.61 13.16 13.74 4,057,532 +0.70(+5.37%)
Mar 24, 2009 12.84 13.55 12.72 13.04 3,228,950 +0.01(+0.08%)
Mar 23, 2009 12.34 13.03 12.34 13.03 3,592,242 +0.96(+7.95%)
Mar 20, 2009 13.07 13.28 11.70 12.07 4,927,369 -1.63(-11.90%)
Mar 19, 2009 14.10 14.13 13.45 13.70 3,014,828 +0.20(+1.48%)
Mar 18, 2009 12.69 13.82 12.64 13.50 3,769,298 +0.71(+5.55%)
Mar 17, 2009 11.74 12.81 11.74 12.79 3,788,907 +0.94(+7.93%)
Mar 16, 2009 12.26 12.39 11.80 11.85 1,683,977 -0.25(-2.07%)
Mar 13, 2009 11.95 12.29 11.75 12.10 0 +0.32(+2.72%)
Mar 12, 2009 11.69 11.91 11.34 11.78 4,208,055 +0.27(+2.35%)
Mar 11, 2009 11.42 11.89 11.26 11.51 3,222,242 +0.29(+2.58%)
Mar 10, 2009 10.71 11.40 10.50 11.22 3,495,272 +0.82(+7.88%)
Mar 09, 2009 9.550 10.63 9.520 10.40 4,173,628 +0.68(+7.00%)
Mar 06, 2009 9.730 9.930 9.305 9.720 0 +0.25(+2.64%)
Mar 05, 2009 9.210 9.640 9.210 9.470 2,391,555 -0.17(-1.76%)
Mar 04, 2009 9.920 10.10 9.250 9.640 3,365,583 -0.28(-2.82%)
Mar 02, 2009 9.750 10.12 9.600 9.920 2,473,811 -0.06(-0.60%)
Feb 27, 2009 9.790 10.44 9.790 9.980 0 -0.19(-1.87%)
Feb 26, 2009 10.25 10.70 10.09 10.17 2,680,310 +0.02(+0.20%)
Feb 25, 2009 10.04 10.54 9.590 10.15 2,996,048 +0.01(+0.10%)
Feb 24, 2009 9.670 10.29 9.670 10.14 2,992,354 +0.57(+5.96%)
Feb 23, 2009 9.910 10.14 9.500 9.570 2,466,648 -0.21(-2.15%)
Feb 20, 2009 9.880 10.07 9.510 9.780 3,790,117 -0.36(-3.55%)
Feb 19, 2009 10.22 10.55 10.04 10.14 2,720,777 -0.06(-0.59%)
Feb 18, 2009 10.25 10.51 10.02 10.20 2,096,933 +0.04(+0.39%)
Feb 17, 2009 10.44 10.90 9.450 10.16 2,722,297 -0.52(-4.87%)
Feb 13, 2009 10.97 11.04 10.59 10.68 1,146,934 -0.35(-3.17%)
Feb 12, 2009 10.76 11.14 10.14 11.03 2,391,843 +0.17(+1.57%)
Feb 11, 2009 10.80 11.11 10.48 10.86 1,264,038 +0.15(+1.40%)
Feb 10, 2009 11.17 11.84 10.67 10.71 2,097,779 -0.62(-5.47%)
Feb 09, 2009 11.50 11.63 11.05 11.33 1,133,277 -0.05(-0.44%)
Feb 06, 2009 10.57 11.97 10.50 11.38 3,520,040 +1.08(+10.49%)
Feb 05, 2009 9.920 10.60 9.690 10.30 2,111,676 +0.44(+4.46%)
Feb 04, 2009 9.780 10.00 9.435 9.860 2,470,192 +0.13(+1.34%)
Feb 03, 2009 9.330 9.890 9.250 9.730 2,296,388 +0.37(+3.95%)
Feb 02, 2009 9.040 9.760 8.880 9.360 2,198,294 +0.08(+0.86%)
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%)
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.