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 (%)
Jan 31, 2014 49.87 50.40 49.12 49.39 1,454,387 -0.50(-1.00%)
Jan 30, 2014 48.00 50.39 47.63 49.89 2,117,094 +2.88(+6.13%)
Jan 29, 2014 46.81 47.28 46.39 47.01 1,585,481 -0.38(-0.80%)
Jan 28, 2014 46.75 47.49 46.62 47.39 911,731 +0.55(+1.17%)
Jan 27, 2014 47.20 47.31 46.38 46.84 1,057,186 -0.50(-1.06%)
Jan 24, 2014 48.00 48.15 47.18 47.34 1,044,935 -1.04(-2.15%)
Jan 23, 2014 48.59 48.74 48.28 48.38 875,983 -0.50(-1.02%)
Jan 22, 2014 48.34 49.21 48.12 48.88 1,655,377 +0.75(+1.56%)
Jan 21, 2014 48.15 48.34 47.70 48.13 1,060,997 +0.31(+0.65%)
Jan 17, 2014 48.38 47.82 47.82 47.82 1,298,900 -0.41(-0.85%)
Jan 16, 2014 47.43 48.36 47.29 48.23 1,485,062 +0.60(+1.26%)
Jan 15, 2014 49.23 49.69 46.74 47.63 3,001,191 -1.60(-3.25%)
Jan 14, 2014 48.86 49.94 48.72 49.23 654,615 +0.61(+1.25%)
Jan 13, 2014 49.66 49.83 48.55 48.62 858,169 -1.18(-2.37%)
Jan 10, 2014 49.01 50.04 49.00 49.80 614,541 +0.80(+1.63%)
Jan 09, 2014 49.20 49.55 48.83 49.00 642,091 -0.17(-0.35%)
Jan 08, 2014 49.50 49.50 48.81 49.17 1,148,230 -0.53(-1.07%)
Jan 07, 2014 49.04 49.96 49.00 49.70 642,065 +0.79(+1.62%)
Jan 06, 2014 49.87 50.21 48.81 48.91 1,112,654 -0.84(-1.69%)
Jan 03, 2014 49.35 50.25 49.33 49.75 823,025 +0.47(+0.95%)
Jan 02, 2014 49.48 49.98 49.12 49.28 813,770 -0.41(-0.83%)
Dec 31, 2013 49.86 49.69 49.69 49.69 356,000 -0.15(-0.30%)
Dec 30, 2013 49.99 50.15 49.66 49.84 320,503 -0.22(-0.44%)
Dec 27, 2013 50.88 50.95 49.71 50.06 502,310 -0.65(-1.28%)
Dec 26, 2013 49.98 50.83 49.79 50.71 459,440 +0.78(+1.56%)
Dec 24, 2013 49.73 50.05 49.73 49.93 179,036 +0.14(+0.28%)
Dec 23, 2013 50.09 50.32 49.77 49.79 431,471 -0.05(-0.10%)
Dec 20, 2013 50.85 51.04 49.80 49.84 1,493,161 -1.23(-2.41%)
Dec 19, 2013 51.14 51.68 50.39 51.07 680,936 -0.29(-0.56%)
Dec 18, 2013 49.37 51.40 49.02 51.36 1,182,800 +1.86(+3.76%)
Dec 17, 2013 49.94 50.25 49.48 49.50 639,268 -0.48(-0.96%)
Dec 16, 2013 50.18 50.77 49.98 49.98 1,377,503 -0.03(-0.06%)
Dec 13, 2013 49.87 50.27 49.66 50.01 668,327 +0.40(+0.81%)
Dec 12, 2013 49.76 49.82 49.29 49.61 627,761 -0.16(-0.32%)
Dec 11, 2013 50.47 50.54 49.60 49.77 566,746 -0.56(-1.11%)
Dec 10, 2013 50.44 51.06 50.30 50.33 829,845 -0.15(-0.30%)
Dec 09, 2013 50.46 51.11 50.37 50.48 638,425 -0.07(-0.14%)
Dec 06, 2013 50.80 51.05 50.27 50.55 638,129 +0.09(+0.18%)
Dec 05, 2013 50.15 51.26 49.99 50.46 864,901 +0.25(+0.50%)
Dec 04, 2013 48.95 50.53 48.60 50.21 996,534 +1.19(+2.43%)
Dec 03, 2013 48.58 49.31 48.52 49.02 641,070 +0.22(+0.45%)
Dec 02, 2013 48.95 49.27 48.45 48.80 601,504 -0.24(-0.49%)
Nov 29, 2013 48.23 49.50 48.23 49.04 182,634 -0.37(-0.75%)
Nov 27, 2013 49.18 49.45 48.99 49.41 471,259 +0.26(+0.53%)
Nov 26, 2013 49.26 49.56 48.87 49.15 555,459 -0.04(-0.08%)
Nov 25, 2013 49.22 49.29 48.93 49.19 421,339 +0.15(+0.31%)
Nov 22, 2013 49.13 49.32 48.90 49.04 398,874 -0.11(-0.22%)
Nov 21, 2013 48.73 49.30 48.56 49.15 412,253 +0.48(+0.99%)
Nov 20, 2013 48.65 49.37 48.46 48.67 349,262 +0.06(+0.12%)
Nov 19, 2013 48.61 49.45 48.42 48.61 637,105 -0.13(-0.27%)
Nov 18, 2013 49.89 50.11 48.61 48.74 826,270 -1.12(-2.25%)
Nov 15, 2013 49.40 49.94 49.27 49.86 693,296 +0.47(+0.95%)
Nov 14, 2013 49.50 49.81 49.05 49.39 1,189,220 -0.10(-0.20%)
Nov 13, 2013 48.01 49.50 48.01 49.49 973,236 +1.33(+2.76%)
Nov 12, 2013 48.00 48.54 47.80 48.16 932,121 +0.06(+0.12%)
Nov 11, 2013 47.13 48.28 47.13 48.10 1,210,476 +1.02(+2.17%)
Nov 08, 2013 46.96 47.16 46.62 47.08 1,274,455 +0.17(+0.36%)
Nov 07, 2013 47.73 47.93 46.81 46.91 1,261,123 -0.70(-1.47%)
Nov 06, 2013 48.56 48.64 47.31 47.61 786,764 -0.69(-1.43%)
Nov 05, 2013 49.15 49.27 48.21 48.30 1,072,684 -0.66(-1.35%)
Nov 04, 2013 48.51 49.77 48.51 48.96 753,977 +0.57(+1.18%)
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.