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 (%)
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%)
May 01, 2014 53.18 53.37 52.32 52.82 713,706 -0.17(-0.32%)
Apr 30, 2014 52.60 53.04 52.05 52.99 782,799 +0.34(+0.65%)
Apr 29, 2014 52.83 53.37 52.45 52.65 618,794 +0.00(+0.00%)
Apr 28, 2014 53.01 53.83 51.79 52.65 1,002,936 -0.04(-0.08%)
Apr 25, 2014 53.23 53.23 52.34 52.69 616,154 -0.61(-1.14%)
Apr 24, 2014 53.72 54.18 53.12 53.30 683,290 -0.12(-0.22%)
Apr 23, 2014 53.97 54.45 53.23 53.42 859,917 -0.69(-1.28%)
Apr 22, 2014 54.80 55.05 53.96 54.11 777,313 -0.58(-1.06%)
Apr 21, 2014 54.90 55.18 54.27 54.69 1,098,720 -0.30(-0.55%)
Apr 17, 2014 54.30 54.99 54.99 54.99 1,494,700 +1.16(+2.15%)
Apr 16, 2014 53.64 54.15 53.28 53.83 1,103,540 +0.72(+1.36%)
Apr 15, 2014 53.04 53.65 52.17 53.11 800,235 -0.10(-0.19%)
Apr 14, 2014 53.13 53.59 52.65 53.21 690,121 +0.48(+0.91%)
Apr 11, 2014 52.58 53.23 52.22 52.73 693,551 -0.48(-0.90%)
Apr 10, 2014 54.31 54.55 53.21 53.21 943,113 -1.21(-2.22%)
Apr 09, 2014 52.55 54.44 52.16 54.42 986,505 +2.06(+3.93%)
Apr 08, 2014 52.20 52.69 52.02 52.36 634,204 +0.18(+0.34%)
Apr 07, 2014 53.31 53.51 51.81 52.18 1,283,334 -1.29(-2.41%)
Apr 04, 2014 54.76 54.98 53.07 53.47 957,885 -1.19(-2.18%)
Apr 03, 2014 55.02 55.40 54.50 54.66 794,373 -0.24(-0.44%)
Apr 02, 2014 54.59 55.20 54.23 54.90 1,084,627 +0.21(+0.38%)
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.