Skip to main content

AutoNation (NY: AN )

166.19 -1.27 (-0.76%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 60.66 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%)
Jul 01, 2014 59.32 60.40 59.23 59.78 806,166 +0.10(+0.17%)
Jun 30, 2014 59.16 59.71 59.08 59.68 724,910 +0.55(+0.93%)
Jun 27, 2014 59.05 59.60 58.98 59.13 1,393,394 +0.00(+0.00%)
Jun 26, 2014 58.83 59.36 57.98 59.13 1,013,337 +0.75(+1.28%)
Jun 25, 2014 58.12 58.70 58.04 58.38 633,326 +0.19(+0.33%)
Jun 24, 2014 58.88 58.93 58.06 58.19 546,666 -0.90(-1.52%)
Jun 23, 2014 59.27 59.38 58.82 59.09 864,289 -0.33(-0.56%)
Jun 20, 2014 57.74 59.48 57.23 59.42 3,067,396 +2.91(+5.15%)
Jun 19, 2014 56.28 56.82 56.28 56.51 511,562 +0.25(+0.44%)
Jun 18, 2014 56.03 56.35 55.55 56.26 432,706 +0.22(+0.39%)
Jun 17, 2014 55.45 56.10 55.31 56.04 463,371 +0.52(+0.94%)
Jun 16, 2014 55.18 55.84 55.18 55.52 880,081 +0.20(+0.36%)
Jun 13, 2014 55.19 55.40 54.67 55.32 657,795 +0.15(+0.27%)
Jun 12, 2014 56.58 56.60 55.04 55.17 758,214 -1.62(-2.85%)
Jun 11, 2014 56.70 56.91 56.36 56.79 522,713 -0.11(-0.19%)
Jun 10, 2014 57.00 57.11 56.73 56.90 539,259 -0.30(-0.52%)
Jun 06, 2014 57.35 57.54 57.13 57.20 840,235 -0.06(-0.10%)
Jun 05, 2014 57.41 57.49 56.86 57.26 751,856 -0.19(-0.33%)
Jun 04, 2014 57.42 57.60 57.24 57.45 1,192,223 -0.25(-0.43%)
Jun 03, 2014 57.25 57.93 57.23 57.70 1,535,877 +0.26(+0.45%)
Jun 02, 2014 56.99 57.70 56.43 57.44 957,047 +0.27(+0.47%)
May 30, 2014 57.00 57.48 56.64 57.17 3,476,188 +0.27(+0.47%)
May 29, 2014 56.62 56.97 55.94 56.90 883,229 +0.43(+0.76%)
May 28, 2014 56.55 56.69 56.03 56.47 936,226 -0.09(-0.16%)
May 27, 2014 56.56 56.84 56.16 56.56 999,833 +0.18(+0.32%)
May 23, 2014 56.33 56.38 56.38 56.38 540,400 +0.15(+0.27%)
May 22, 2014 56.10 56.32 55.73 56.23 520,013 +0.23(+0.41%)
May 21, 2014 55.63 56.27 55.55 56.00 933,443 +0.58(+1.05%)
May 20, 2014 54.65 55.49 54.60 55.42 1,016,487 +0.66(+1.21%)
May 19, 2014 54.52 55.25 54.42 54.76 608,499 +0.01(+0.02%)
May 16, 2014 54.27 55.27 54.27 54.75 922,258 +0.43(+0.79%)
May 15, 2014 54.28 54.48 53.80 54.32 1,446,076 -0.01(-0.02%)
May 14, 2014 55.06 55.06 54.08 54.33 639,571 -0.72(-1.31%)
May 13, 2014 55.82 55.99 55.03 55.05 802,699 -0.70(-1.26%)
May 12, 2014 54.44 55.78 54.44 55.75 846,835 +1.51(+2.78%)
May 09, 2014 53.78 54.29 53.47 54.24 816,925 +0.46(+0.86%)
May 08, 2014 53.52 54.56 53.49 53.78 525,274 +0.21(+0.39%)
May 07, 2014 53.67 53.96 53.09 53.57 718,875 +0.00(+0.00%)
May 06, 2014 53.38 53.72 53.26 53.57 1,034,711 -0.03(-0.06%)
May 05, 2014 53.51 53.81 53.15 53.60 609,030 -0.31(-0.58%)
May 02, 2014 52.89 54.23 52.72 53.91 870,329 +1.09(+2.06%)
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.