Skip to main content

AutoNation (NY: AN )

166.94 -0.53 (-0.31%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.69 34.80 34.30 34.31 830,820 -0.21(-0.61%)
Mar 29, 2012 34.60 34.68 34.18 34.52 933,755 -0.27(-0.78%)
Mar 28, 2012 35.34 35.38 34.76 34.79 907,101 -0.63(-1.78%)
Mar 27, 2012 35.78 35.89 35.37 35.42 660,356 -0.37(-1.03%)
Mar 26, 2012 35.65 36.04 35.54 35.79 948,513 +0.46(+1.30%)
Mar 23, 2012 35.14 35.48 34.63 35.33 702,809 +0.12(+0.34%)
Mar 22, 2012 35.05 35.33 34.87 35.21 789,877 -0.16(-0.45%)
Mar 21, 2012 35.16 35.60 35.13 35.37 660,021 +0.22(+0.63%)
Mar 20, 2012 34.76 35.33 34.67 35.15 744,805 +0.13(+0.37%)
Mar 19, 2012 34.60 35.18 34.44 35.02 707,259 +0.28(+0.81%)
Mar 16, 2012 34.97 35.51 34.73 34.74 1,089,547 -0.11(-0.32%)
Mar 15, 2012 34.63 35.09 34.56 34.85 873,311 +0.23(+0.66%)
Mar 14, 2012 34.13 34.75 34.07 34.62 929,030 +0.46(+1.35%)
Mar 13, 2012 33.91 34.22 33.68 34.16 1,286,596 +0.34(+1.01%)
Mar 12, 2012 34.14 34.34 33.72 33.82 767,405 -0.32(-0.94%)
Mar 09, 2012 34.59 34.82 34.10 34.14 1,779,598 -0.35(-1.01%)
Mar 08, 2012 34.13 34.63 34.09 34.49 1,366,135 +0.70(+2.07%)
Mar 07, 2012 33.39 33.99 32.98 33.79 1,177,155 +0.51(+1.53%)
Mar 06, 2012 33.59 33.65 33.12 33.28 963,282 -0.57(-1.68%)
Mar 05, 2012 34.22 34.36 33.80 33.85 1,130,825 -0.47(-1.37%)
Mar 02, 2012 34.17 34.59 33.95 34.32 1,196,770 +0.23(+0.67%)
Mar 01, 2012 34.12 34.50 33.27 34.09 1,228,197 +0.01(+0.03%)
Feb 29, 2012 34.47 34.47 33.87 34.08 737,271 -0.39(-1.13%)
Feb 28, 2012 34.53 34.79 34.15 34.47 585,126 +0.11(+0.32%)
Feb 27, 2012 33.92 34.53 33.79 34.36 1,102,468 +0.34(+1.00%)
Feb 24, 2012 34.71 34.80 33.91 34.02 1,166,372 -0.47(-1.36%)
Feb 23, 2012 34.38 35.17 34.38 34.49 837,615 +0.15(+0.44%)
Feb 22, 2012 35.06 35.29 34.30 34.34 972,253 -0.59(-1.69%)
Feb 21, 2012 35.00 35.35 34.83 34.93 1,732,702 -0.07(-0.20%)
Feb 17, 2012 34.75 35.26 34.67 35.00 1,163,229 +0.37(+1.07%)
Feb 16, 2012 34.50 34.90 34.20 34.63 1,515,838 +0.08(+0.23%)
Feb 15, 2012 35.30 35.49 34.50 34.55 1,775,354 -0.60(-1.71%)
Feb 14, 2012 35.80 35.90 34.98 35.15 1,686,276 -0.75(-2.09%)
Feb 13, 2012 36.39 36.54 35.85 35.90 1,188,364 -0.21(-0.58%)
Feb 10, 2012 36.57 36.72 36.09 36.11 1,234,592 -0.72(-1.95%)
Feb 09, 2012 36.87 37.11 36.57 36.83 740,398 -0.03(-0.08%)
Feb 08, 2012 37.20 37.34 36.79 36.86 981,000 -0.32(-0.86%)
Feb 07, 2012 37.08 37.26 36.91 37.18 423,363 +0.04(+0.11%)
Feb 06, 2012 37.00 37.34 36.92 37.14 564,075 +0.12(+0.32%)
Feb 03, 2012 36.25 37.15 36.25 37.02 1,329,330 +1.13(+3.15%)
Feb 02, 2012 36.35 36.48 35.89 35.89 940,239 -0.38(-1.05%)
Feb 01, 2012 36.16 36.57 35.92 36.27 851,815 +0.51(+1.43%)
Jan 31, 2012 36.51 36.51 35.54 35.76 596,905 -0.61(-1.68%)
Jan 30, 2012 36.12 36.50 36.04 36.37 522,510 -0.13(-0.36%)
Jan 27, 2012 36.65 36.78 35.86 36.50 935,565 -0.32(-0.87%)
Jan 26, 2012 38.00 38.27 36.54 36.82 1,514,560 +0.48(+1.32%)
Jan 25, 2012 36.12 36.57 35.96 36.34 687,702 +0.09(+0.25%)
Jan 24, 2012 35.70 36.29 35.66 36.25 892,534 +0.37(+1.03%)
Jan 23, 2012 35.31 36.21 35.23 35.88 1,035,534 +0.67(+1.90%)
Jan 20, 2012 35.53 35.90 35.07 35.21 820,878 -0.34(-0.96%)
Jan 19, 2012 35.37 35.66 35.11 35.55 1,017,958 +0.22(+0.62%)
Jan 18, 2012 34.23 35.55 34.08 35.33 1,039,452 +1.05(+3.06%)
Jan 17, 2012 34.43 34.57 33.81 34.28 1,016,354 +0.18(+0.53%)
Jan 13, 2012 34.21 34.49 34.02 34.10 955,008 -0.29(-0.84%)
Jan 12, 2012 34.39 34.61 33.93 34.39 753,360 +0.04(+0.12%)
Jan 11, 2012 34.23 34.46 33.90 34.35 896,279 +0.01(+0.03%)
Jan 10, 2012 34.01 34.71 33.83 34.34 1,356,896 +0.54(+1.60%)
Jan 09, 2012 33.70 34.35 33.57 33.80 1,161,247 +0.36(+1.08%)
Jan 06, 2012 34.06 34.31 33.38 33.44 991,646 -0.61(-1.79%)
Jan 05, 2012 33.11 34.13 31.91 34.05 2,775,642 +0.79(+2.38%)
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.