Skip to main content

AutoNation (NY: AN )

166.03 -1.44 (-0.86%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 35.74 35.75 34.93 35.37 607,282 -0.34(-0.95%)
Mar 30, 2011 34.94 36.07 34.76 35.71 651,480 +1.04(+3.00%)
Mar 29, 2011 34.33 34.72 34.03 34.67 455,512 +0.39(+1.14%)
Mar 28, 2011 34.66 34.95 34.12 34.28 547,378 -0.24(-0.70%)
Mar 25, 2011 34.21 34.72 34.06 34.52 508,146 +0.47(+1.38%)
Mar 24, 2011 33.59 34.23 33.50 34.05 699,135 +0.68(+2.04%)
Mar 23, 2011 32.94 33.53 32.73 33.37 1,012,792 +0.35(+1.06%)
Mar 22, 2011 33.24 33.41 32.96 33.02 643,673 -0.17(-0.51%)
Mar 21, 2011 33.23 33.31 33.12 33.19 1,102,252 -0.10(-0.30%)
Mar 18, 2011 33.43 33.50 32.72 33.29 2,624,066 +0.12(+0.36%)
Mar 17, 2011 33.50 33.69 33.07 33.17 853,970 +0.26(+0.79%)
Mar 16, 2011 33.17 33.51 32.63 32.91 1,371,849 -0.31(-0.93%)
Mar 15, 2011 32.90 33.37 32.87 33.22 1,149,044 +0.17(+0.51%)
Mar 14, 2011 33.19 33.60 32.65 33.05 1,171,579 -0.43(-1.28%)
Mar 11, 2011 32.09 33.58 32.04 33.48 1,202,319 +0.53(+1.61%)
Mar 10, 2011 33.01 33.38 32.90 32.95 678,314 -0.60(-1.79%)
Mar 09, 2011 33.09 33.65 32.98 33.55 985,274 +0.21(+0.63%)
Mar 08, 2011 32.38 33.41 32.19 33.34 951,277 +1.01(+3.12%)
Mar 07, 2011 32.82 32.98 32.23 32.33 1,146,396 -0.35(-1.07%)
Mar 04, 2011 32.97 33.12 32.42 32.68 657,335 -0.31(-0.94%)
Mar 03, 2011 33.16 33.42 32.50 32.99 602,153 +0.15(+0.46%)
Mar 02, 2011 32.63 33.08 32.40 32.84 742,343 +0.34(+1.05%)
Mar 01, 2011 33.78 33.93 32.45 32.50 786,017 -1.14(-3.39%)
Feb 28, 2011 33.78 34.18 33.17 33.64 985,825 +0.13(+0.39%)
Feb 25, 2011 32.71 33.54 32.71 33.51 1,039,683 +1.02(+3.14%)
Feb 24, 2011 32.10 32.88 32.07 32.49 1,760,410 +0.26(+0.81%)
Feb 23, 2011 33.23 33.23 31.74 32.23 1,897,912 -1.27(-3.79%)
Feb 22, 2011 34.03 34.40 33.36 33.50 1,108,263 -0.89(-2.59%)
Feb 18, 2011 34.14 34.85 34.00 34.39 1,053,290 +0.26(+0.76%)
Feb 17, 2011 34.75 34.80 34.01 34.13 1,006,616 -0.74(-2.12%)
Feb 16, 2011 33.43 35.04 33.43 34.87 1,428,385 +1.62(+4.87%)
Feb 15, 2011 33.50 33.95 33.16 33.25 951,244 -0.38(-1.13%)
Feb 14, 2011 33.85 34.00 32.91 33.63 1,247,421 -0.33(-0.97%)
Feb 11, 2011 33.07 34.00 32.96 33.96 1,111,489 +0.89(+2.69%)
Feb 10, 2011 33.43 33.64 32.94 33.07 1,061,114 -0.50(-1.49%)
Feb 09, 2011 33.14 34.15 32.93 33.57 1,955,452 +0.97(+2.98%)
Feb 08, 2011 31.61 32.69 31.53 32.60 2,115,376 +0.93(+2.94%)
Feb 07, 2011 30.75 31.84 30.69 31.67 2,268,700 +0.83(+2.69%)
Feb 04, 2011 31.27 31.28 30.30 30.84 2,709,529 -0.61(-1.94%)
Feb 03, 2011 30.02 31.71 29.73 31.45 4,732,992 +3.20(+11.33%)
Feb 02, 2011 29.08 29.16 28.14 28.25 1,842,446 -0.90(-3.09%)
Feb 01, 2011 28.93 29.47 28.65 29.15 1,291,631 +0.44(+1.53%)
Jan 31, 2011 28.75 28.84 28.30 28.71 690,252 +0.01(+0.03%)
Jan 28, 2011 29.76 29.76 28.64 28.70 929,468 -1.07(-3.59%)
Jan 27, 2011 29.62 29.97 29.50 29.77 863,863 +0.14(+0.47%)
Jan 26, 2011 29.50 29.77 29.13 29.63 871,494 +0.18(+0.61%)
Jan 25, 2011 29.07 29.48 28.79 29.45 725,758 +0.27(+0.93%)
Jan 24, 2011 28.76 29.24 28.68 29.18 701,959 +0.42(+1.46%)
Jan 21, 2011 29.03 29.50 28.63 28.76 987,290 -0.06(-0.21%)
Jan 20, 2011 28.41 29.40 28.41 28.82 1,063,547 +0.29(+1.02%)
Jan 19, 2011 28.25 28.79 28.06 28.53 1,080,652 +0.33(+1.17%)
Jan 18, 2011 28.29 28.47 27.99 28.20 528,690 -0.19(-0.67%)
Jan 14, 2011 28.17 28.41 27.87 28.39 634,694 +0.15(+0.53%)
Jan 13, 2011 28.25 28.46 28.09 28.24 605,721 -0.04(-0.14%)
Jan 12, 2011 28.40 28.66 28.24 28.28 687,711 +0.10(+0.35%)
Jan 11, 2011 28.53 28.90 27.79 28.18 1,209,998 -0.17(-0.60%)
Jan 10, 2011 27.55 28.40 27.48 28.35 980,174 +0.59(+2.13%)
Jan 07, 2011 27.56 27.85 27.32 27.76 1,042,478 +0.23(+0.84%)
Jan 06, 2011 28.15 28.15 27.50 27.53 892,172 -0.51(-1.82%)
Jan 05, 2011 27.89 28.47 27.88 28.04 1,092,611 +0.00(+0.00%)
Jan 04, 2011 28.47 28.47 27.65 28.04 1,042,698 -0.44(-1.54%)
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.