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 (%)
Feb 28, 2014 52.63 52.72 52.21 52.64 1,003,003 +0.09(+0.17%)
Feb 27, 2014 52.82 53.00 52.14 52.55 720,393 -0.28(-0.53%)
Feb 26, 2014 52.20 52.87 51.99 52.83 1,648,916 +0.78(+1.50%)
Feb 25, 2014 51.24 52.13 51.24 52.05 957,425 +0.88(+1.72%)
Feb 24, 2014 51.02 51.43 50.96 51.17 1,648,096 +0.09(+0.18%)
Feb 21, 2014 50.78 51.26 50.36 51.08 1,458,310 +0.30(+0.59%)
Feb 20, 2014 51.08 51.25 50.44 50.78 484,299 -0.22(-0.43%)
Feb 19, 2014 50.71 51.15 50.46 51.00 1,233,255 +0.10(+0.20%)
Feb 18, 2014 51.92 52.37 50.61 50.90 1,763,516 -0.86(-1.66%)
Feb 14, 2014 51.23 51.76 51.76 51.76 481,300 +0.36(+0.70%)
Feb 13, 2014 50.97 51.42 50.69 51.40 829,144 +0.14(+0.27%)
Feb 12, 2014 51.24 51.26 50.68 51.26 866,956 +0.11(+0.22%)
Feb 11, 2014 50.90 51.48 50.84 51.15 765,059 +0.35(+0.69%)
Feb 10, 2014 51.14 51.32 50.48 50.80 1,103,637 -0.33(-0.65%)
Feb 07, 2014 50.94 51.23 50.64 51.13 575,061 +0.47(+0.93%)
Feb 06, 2014 49.90 51.00 49.89 50.66 741,337 +0.78(+1.56%)
Feb 05, 2014 49.00 50.15 48.32 49.88 1,106,841 +0.67(+1.36%)
Feb 04, 2014 48.55 49.43 48.26 49.21 1,014,326 +1.05(+2.18%)
Feb 03, 2014 49.56 49.77 47.66 48.16 1,265,734 -1.23(-2.49%)
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%)
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.