AutoNation (NY: AN )

67.29 USD +1.09 (+1.65%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.70 50.70 49.97 50.31 1,493,033 -0.43(-0.85%)
Sep 29, 2014 50.02 51.03 50.02 50.74 1,561,236 +0.29(+0.57%)
Sep 26, 2014 50.03 50.66 50.00 50.45 981,008 +0.47(+0.94%)
Sep 25, 2014 49.50 50.60 49.50 49.98 1,736,700 +0.33(+0.66%)
Sep 24, 2014 48.90 49.72 48.90 49.65 2,393,351 +0.69(+1.41%)
Sep 23, 2014 49.64 49.64 48.90 48.96 3,421,317 -1.04(-2.08%)
Sep 22, 2014 51.19 51.35 49.96 50.00 2,028,608 -1.44(-2.80%)
Sep 19, 2014 52.01 52.09 51.39 51.44 3,199,871 -0.28(-0.54%)
Sep 18, 2014 52.01 52.15 51.68 51.72 934,218 -0.16(-0.31%)
Sep 17, 2014 51.74 52.08 51.55 51.88 1,476,432 +0.26(+0.50%)
Sep 16, 2014 51.66 52.00 51.53 51.62 1,154,791 -0.21(-0.41%)
Sep 15, 2014 52.28 52.51 51.79 51.83 996,921 -0.53(-1.01%)
Sep 12, 2014 52.89 53.08 52.19 52.36 781,645 -0.60(-1.13%)
Sep 11, 2014 52.70 53.09 52.66 52.96 687,692 -0.01(-0.02%)
Sep 10, 2014 53.36 53.53 52.90 52.97 621,385 -0.34(-0.64%)
Sep 09, 2014 53.82 54.03 53.30 53.31 948,685 -0.69(-1.28%)
Sep 08, 2014 53.71 54.14 53.62 54.00 1,295,455 +0.14(+0.26%)
Sep 05, 2014 53.25 54.06 53.25 53.86 1,901,124 +0.41(+0.77%)
Sep 04, 2014 54.06 54.43 53.29 53.45 1,867,314 -0.32(-0.60%)
Sep 03, 2014 54.23 54.23 53.63 53.77 1,061,102 -0.27(-0.50%)
Sep 02, 2014 54.32 54.86 53.81 54.04 1,212,101 -0.21(-0.39%)
Aug 29, 2014 53.98 54.25 54.25 54.25 988,400 +0.40(+0.74%)
Aug 28, 2014 53.73 53.96 53.44 53.85 620,175 -0.11(-0.20%)
Aug 27, 2014 54.08 54.43 53.91 53.96 633,843 -0.11(-0.20%)
Aug 26, 2014 54.16 54.34 53.98 54.07 1,213,591 +0.06(+0.11%)
Aug 25, 2014 54.28 54.65 53.88 54.01 1,280,518 +0.09(+0.17%)
Aug 22, 2014 54.15 54.39 53.57 53.92 1,608,221 -0.16(-0.30%)
Aug 21, 2014 54.46 54.61 54.03 54.08 1,032,342 -0.40(-0.73%)
Aug 20, 2014 54.32 54.62 53.99 54.48 872,153 -0.07(-0.13%)
Aug 19, 2014 54.63 55.00 54.43 54.55 1,268,197 +0.35(+0.65%)
Aug 18, 2014 54.31 54.74 54.17 54.20 953,860 +0.37(+0.69%)
Aug 15, 2014 54.71 54.92 53.46 53.83 674,811 -0.61(-1.12%)
Aug 14, 2014 53.93 54.56 53.70 54.44 564,930 +0.71(+1.32%)
Aug 13, 2014 54.22 54.22 53.48 53.73 823,639 -0.18(-0.33%)
Aug 12, 2014 54.24 54.61 53.68 53.91 416,571 -0.39(-0.72%)
Aug 11, 2014 54.52 55.16 54.18 54.30 505,754 -0.09(-0.17%)
Aug 08, 2014 53.36 54.35 53.32 54.39 363,595 +1.33(+2.51%)
Aug 07, 2014 53.80 53.91 53.03 53.06 601,895 -0.54(-1.01%)
Aug 06, 2014 53.44 53.74 53.15 53.60 1,124,962 -0.26(-0.48%)
Aug 05, 2014 53.60 54.47 53.58 53.86 638,767 -0.20(-0.37%)
Aug 04, 2014 53.54 54.66 53.54 54.06 1,032,858 +0.52(+0.97%)
Aug 01, 2014 53.30 53.93 52.71 53.54 1,445,218 +0.22(+0.41%)
Jul 31, 2014 54.20 54.56 53.30 53.32 924,286 -1.29(-2.36%)
Jul 30, 2014 54.73 54.86 54.10 54.61 563,556 -0.13(-0.24%)
Jul 29, 2014 55.18 55.30 54.72 54.74 474,931 -0.38(-0.69%)
Jul 28, 2014 55.85 56.05 55.05 55.12 808,779 -0.81(-1.45%)
Jul 25, 2014 56.32 56.40 55.63 55.93 735,218 -0.52(-0.92%)
Jul 24, 2014 56.83 56.98 56.43 56.45 819,073 -0.39(-0.69%)
Jul 23, 2014 56.86 57.21 56.83 56.84 775,030 -0.05(-0.09%)
Jul 22, 2014 57.08 57.42 56.53 56.89 1,195,353 -0.06(-0.11%)
Jul 21, 2014 56.98 57.10 56.55 56.95 1,309,888 -0.48(-0.84%)
Jul 18, 2014 55.90 57.79 55.40 57.43 2,285,225 +1.61(+2.88%)
Jul 17, 2014 57.72 57.87 55.40 55.82 3,287,915 -5.01(-8.24%)
Jul 16, 2014 60.94 61.17 60.65 60.83 1,060,054 +0.04(+0.07%)
Jul 15, 2014 60.87 61.11 60.35 60.79 715,630 -0.08(-0.13%)
Jul 14, 2014 61.11 61.29 60.70 60.87 512,497 -0.05(-0.08%)
Jul 11, 2014 60.71 61.10 60.41 60.92 840,472 +0.24(+0.40%)
Jul 10, 2014 60.66 60.74 60.16 60.68 765,132 -0.55(-0.90%)
Jul 09, 2014 60.77 61.25 60.57 61.23 543,442 +0.76(+1.26%)
Jul 08, 2014 60.54 60.84 60.06 60.47 652,833 -0.22(-0.36%)
Jul 07, 2014 60.54 61.20 60.39 60.69 892,133 -0.23(-0.38%)
Jul 03, 2014 60.49 60.92 60.92 60.92 350,800 +0.51(+0.84%)
Jul 02, 2014 59.71 60.43 59.42 60.41 589,361 +0.63(+1.05%)
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.