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 (%)
Jul 29, 2011 37.42 38.06 37.19 37.61 969,277 -0.04(-0.11%)
Jul 28, 2011 38.50 38.76 37.54 37.65 990,289 -1.31(-3.36%)
Jul 27, 2011 38.28 39.75 37.94 38.96 1,427,313 -1.01(-2.53%)
Jul 26, 2011 39.58 40.18 39.36 39.97 987,908 +0.58(+1.47%)
Jul 25, 2011 38.66 39.77 38.66 39.39 484,533 +0.31(+0.79%)
Jul 22, 2011 39.24 39.26 39.01 39.08 324,357 +0.24(+0.62%)
Jul 21, 2011 38.74 39.39 38.67 38.84 535,274 +0.22(+0.57%)
Jul 20, 2011 38.94 39.02 38.15 38.62 542,855 -0.06(-0.16%)
Jul 19, 2011 39.14 39.14 38.34 38.68 939,625 -0.68(-1.73%)
Jul 18, 2011 38.90 39.45 38.61 39.36 779,873 +0.18(+0.46%)
Jul 15, 2011 38.91 39.29 38.72 39.18 676,321 +0.46(+1.19%)
Jul 14, 2011 39.25 39.64 38.48 38.72 565,531 -0.33(-0.85%)
Jul 13, 2011 39.20 39.92 38.96 39.05 578,918 +0.04(+0.10%)
Jul 12, 2011 38.31 40.22 38.31 39.01 1,047,894 +0.41(+1.06%)
Jul 11, 2011 38.72 39.21 38.34 38.60 510,623 -0.62(-1.58%)
Jul 08, 2011 38.88 40.00 38.87 39.22 750,829 -0.07(-0.18%)
Jul 07, 2011 38.12 40.16 38.03 39.29 1,910,028 +1.47(+3.89%)
Jul 06, 2011 37.00 37.86 37.00 37.82 944,378 +0.70(+1.89%)
Jul 05, 2011 36.84 37.38 36.67 37.12 690,822 +0.18(+0.49%)
Jul 01, 2011 36.51 37.19 36.37 36.94 878,913 +0.33(+0.90%)
Jun 30, 2011 36.51 36.99 36.30 36.61 755,939 +0.17(+0.47%)
Jun 29, 2011 36.50 37.30 36.25 36.44 1,121,901 +0.02(+0.05%)
Jun 28, 2011 35.28 36.57 35.28 36.42 959,113 +1.19(+3.38%)
Jun 27, 2011 34.44 35.34 34.29 35.23 779,290 +0.79(+2.29%)
Jun 24, 2011 34.70 34.78 34.16 34.44 2,004,725 -0.23(-0.66%)
Jun 23, 2011 34.56 35.03 34.26 34.67 1,724,936 -0.40(-1.14%)
Jun 22, 2011 35.19 35.74 35.03 35.07 1,411,291 +0.45(+1.30%)
Jun 21, 2011 33.84 34.68 33.67 34.62 1,056,491 +0.91(+2.70%)
Jun 20, 2011 33.70 34.00 33.63 33.71 1,094,727 +0.60(+1.81%)
Jun 17, 2011 32.03 33.27 32.03 33.11 1,502,689 +1.44(+4.55%)
Jun 16, 2011 31.59 31.95 31.37 31.67 930,783 +0.18(+0.57%)
Jun 15, 2011 31.96 32.26 31.41 31.49 1,442,075 -0.61(-1.90%)
Jun 14, 2011 31.50 32.57 31.24 32.10 1,735,156 +0.95(+3.05%)
Jun 13, 2011 33.39 33.64 31.07 31.15 2,727,771 -2.18(-6.54%)
Jun 10, 2011 33.79 33.97 33.08 33.33 574,669 -0.55(-1.62%)
Jun 09, 2011 33.33 34.22 33.27 33.88 675,577 +0.61(+1.83%)
Jun 08, 2011 33.80 33.89 33.27 33.27 876,308 -0.52(-1.54%)
Jun 07, 2011 33.25 34.01 33.25 33.79 1,007,164 +0.70(+2.12%)
Jun 06, 2011 33.54 33.69 32.90 33.09 1,172,569 -0.57(-1.69%)
Jun 03, 2011 33.58 33.79 33.19 33.66 1,277,084 +0.22(+0.66%)
May 24, 2011 33.30 33.59 33.23 33.44 619,135 +0.20(+0.60%)
May 23, 2011 32.60 33.28 32.60 33.24 516,189 +0.15(+0.45%)
May 20, 2011 33.78 33.79 33.03 33.09 735,400 -0.72(-2.13%)
May 19, 2011 33.84 33.91 33.67 33.81 286,750 +0.11(+0.33%)
May 18, 2011 33.38 33.72 33.26 33.70 426,919 +0.35(+1.05%)
May 17, 2011 33.23 33.45 33.02 33.35 782,732 -0.01(-0.03%)
May 16, 2011 33.50 33.65 33.26 33.36 821,772 -0.29(-0.86%)
May 13, 2011 34.32 34.43 33.52 33.65 643,922 -0.61(-1.78%)
May 12, 2011 33.68 34.31 33.48 34.26 692,987 +0.52(+1.54%)
May 11, 2011 34.29 34.50 33.72 33.74 675,932 -0.54(-1.58%)
May 10, 2011 34.24 34.48 34.14 34.28 787,201 +0.21(+0.62%)
May 09, 2011 34.24 34.25 33.72 34.07 722,599 -0.17(-0.50%)
May 06, 2011 34.87 34.90 34.15 34.24 680,319 -0.29(-0.84%)
May 05, 2011 34.21 34.98 34.11 34.53 644,515 +0.14(+0.41%)
May 04, 2011 34.11 34.50 34.05 34.39 721,651 +0.32(+0.94%)
May 03, 2011 33.50 34.12 33.37 34.07 590,730 +0.47(+1.40%)
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.