Skip to main content

AutoNation (NY: AN )

166.16 -1.30 (-0.78%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.26 10.64 10.00 10.02 6,710,303 -0.42(-4.02%)
Jun 27, 2008 10.64 10.85 10.44 10.44 4,871,073 -0.27(-2.52%)
Jun 26, 2008 11.39 11.39 10.71 10.71 5,716,971 -0.79(-6.87%)
Jun 25, 2008 11.32 12.01 11.23 11.50 6,579,913 +0.20(+1.77%)
Jun 24, 2008 11.65 11.67 11.23 11.30 5,183,858 -0.34(-2.92%)
Jun 23, 2008 12.05 12.07 11.54 11.64 4,154,546 -0.33(-2.76%)
Jun 20, 2008 12.77 12.82 11.93 11.97 7,562,514 -0.74(-5.82%)
Jun 19, 2008 12.82 12.93 12.59 12.71 8,651,341 -0.09(-0.70%)
Jun 18, 2008 13.21 13.25 12.65 12.80 5,021,139 -0.72(-5.33%)
Jun 17, 2008 14.05 14.06 13.52 13.52 1,859,288 -0.46(-3.29%)
Jun 16, 2008 13.93 14.08 13.64 13.98 1,941,556 +0.07(+0.50%)
Jun 13, 2008 13.87 14.05 13.71 13.91 2,402,483 +0.19(+1.38%)
Jun 12, 2008 13.56 14.12 13.56 13.72 3,746,486 +0.13(+0.96%)
Jun 11, 2008 13.76 13.87 13.59 13.59 3,711,360 -0.37(-2.65%)
Jun 10, 2008 14.06 14.15 13.60 13.96 4,070,125 -0.14(-0.99%)
Jun 09, 2008 14.48 14.60 13.99 14.10 2,975,816 -0.35(-2.42%)
Jun 06, 2008 15.25 15.30 14.45 14.45 3,226,533 -1.02(-6.59%)
Jun 05, 2008 15.43 15.66 15.31 15.47 2,144,671 +0.15(+0.98%)
Jun 04, 2008 15.14 15.45 15.14 15.32 2,707,720 +0.01(+0.07%)
Jun 03, 2008 15.35 15.41 15.14 15.31 1,941,663 -0.03(-0.20%)
Jun 02, 2008 15.79 15.79 15.12 15.34 2,011,516 -0.45(-2.85%)
May 30, 2008 16.10 16.16 15.67 15.79 1,394,081 -0.14(-0.88%)
May 29, 2008 15.80 16.04 15.68 15.93 1,616,011 +0.13(+0.82%)
May 28, 2008 15.99 16.18 15.56 15.80 2,802,361 -0.14(-0.88%)
May 27, 2008 15.59 16.12 15.54 15.94 2,815,160 +0.43(+2.77%)
May 26, 2008 15.66 15.72 15.38 15.51 0 +0.00(+0.00%)
May 23, 2008 15.66 15.72 15.38 15.51 1,850,035 -0.21(-1.34%)
May 22, 2008 15.51 16.01 15.37 15.72 2,605,516 +0.12(+0.77%)
May 21, 2008 16.23 16.32 15.52 15.60 2,733,227 -0.48(-2.99%)
May 20, 2008 16.26 16.29 15.80 16.08 1,934,458 -0.29(-1.77%)
May 19, 2008 16.43 16.68 16.20 16.37 1,646,606 -0.09(-0.55%)
May 16, 2008 16.52 16.57 16.04 16.46 2,868,911 -0.53(-3.12%)
May 15, 2008 16.90 17.02 16.44 16.99 1,431,172 +0.13(+0.77%)
May 14, 2008 16.60 17.02 16.52 16.86 1,374,690 +0.34(+2.06%)
May 13, 2008 16.75 16.79 16.43 16.52 1,771,560 -0.15(-0.90%)
May 12, 2008 16.08 16.68 16.08 16.67 1,454,321 +0.64(+3.99%)
May 09, 2008 15.89 16.19 15.75 16.03 746,970 +0.09(+0.56%)
May 08, 2008 16.21 16.26 15.76 15.94 2,238,191 -0.18(-1.12%)
May 07, 2008 16.46 16.71 16.06 16.12 1,766,038 -0.35(-2.13%)
May 06, 2008 16.37 16.52 16.08 16.47 1,933,751 -0.13(-0.78%)
May 05, 2008 16.55 16.72 16.12 16.60 2,030,996 +0.03(+0.18%)
May 02, 2008 17.14 17.20 16.45 16.57 2,281,741 -0.43(-2.53%)
May 01, 2008 16.10 17.40 16.03 17.00 2,744,869 +0.99(+6.18%)
Apr 30, 2008 16.09 16.45 15.88 16.01 2,235,426 -0.09(-0.56%)
Apr 29, 2008 15.93 16.28 15.88 16.10 1,859,200 +0.14(+0.88%)
Apr 28, 2008 15.60 16.14 15.32 15.96 2,567,681 +0.26(+1.66%)
Apr 25, 2008 15.48 15.97 15.22 15.70 2,596,411 +0.17(+1.09%)
Apr 24, 2008 14.90 15.88 14.67 15.53 3,450,060 +0.50(+3.33%)
Apr 23, 2008 15.31 15.41 14.90 15.03 1,562,079 -0.13(-0.86%)
Apr 22, 2008 15.76 15.76 14.93 15.16 1,973,890 -0.65(-4.11%)
Apr 21, 2008 15.64 15.92 15.47 15.81 1,556,507 +0.11(+0.70%)
Apr 18, 2008 15.49 15.83 15.49 15.70 2,185,411 +0.50(+3.29%)
Apr 17, 2008 15.14 15.23 14.86 15.20 1,448,941 +0.05(+0.33%)
Apr 16, 2008 14.95 15.19 14.81 15.15 1,480,759 +0.36(+2.43%)
Apr 15, 2008 14.81 14.90 14.56 14.79 2,025,494 +0.02(+0.14%)
Apr 14, 2008 14.76 15.04 14.72 14.77 1,361,944 -0.18(-1.20%)
Apr 11, 2008 14.99 15.15 14.78 14.95 2,308,206 -0.25(-1.64%)
Apr 10, 2008 14.93 15.49 14.87 15.20 2,234,127 +0.25(+1.67%)
Apr 09, 2008 15.29 15.53 14.92 14.95 2,232,936 -0.53(-3.42%)
Apr 08, 2008 15.76 15.91 15.38 15.48 1,290,242 -0.38(-2.40%)
Apr 07, 2008 16.10 16.18 15.74 15.86 1,940,344 -0.09(-0.56%)
Apr 04, 2008 15.80 16.20 15.44 15.95 3,288,475 +0.18(+1.14%)
Apr 03, 2008 16.02 16.16 15.65 15.77 2,416,588 -0.52(-3.19%)
Apr 02, 2008 15.88 16.62 15.76 16.29 4,022,329 +0.40(+2.52%)
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.