Skip to main content

AutoNation (NY: AN )

165.94 -1.52 (-0.90%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.65 15.18 14.40 14.50 2,307,300 -0.25(-1.69%)
Jun 27, 2002 14.37 15.00 14.33 14.75 1,590,800 +0.48(+3.36%)
Jun 26, 2002 13.50 14.56 13.50 14.27 2,054,900 -0.09(-0.63%)
Jun 25, 2002 15.08 15.21 14.36 14.36 1,145,200 -0.89(-5.84%)
Jun 21, 2002 15.10 15.50 14.85 15.25 740,100 +0.08(+0.53%)
Jun 20, 2002 16.16 16.16 15.09 15.17 1,179,900 -0.99(-6.13%)
Jun 19, 2002 15.80 16.65 15.80 16.16 1,555,800 +0.46(+2.93%)
Jun 18, 2002 15.60 16.04 15.52 15.70 180,000 +0.01(+0.06%)
Jun 17, 2002 14.66 15.79 14.65 15.69 1,688,200 +0.83(+5.59%)
Jun 14, 2002 14.85 14.90 14.15 14.86 2,556,300 -0.47(-3.07%)
Jun 12, 2002 15.65 15.66 15.08 15.33 1,788,100 -0.42(-2.67%)
Jun 11, 2002 15.75 16.21 15.64 15.75 1,400,500 +0.07(+0.45%)
Jun 10, 2002 15.76 15.86 15.60 15.68 1,242,100 -0.17(-1.07%)
Jun 07, 2002 15.95 15.95 15.20 15.85 1,218,800 -0.09(-0.56%)
Jun 06, 2002 16.09 16.23 15.65 15.94 1,370,700 -0.11(-0.69%)
Jun 05, 2002 15.75 16.40 15.66 16.05 2,348,300 -1.18(-6.85%)
May 31, 2002 16.67 17.54 16.67 17.23 1,170,900 -0.22(-1.26%)
May 28, 2002 17.85 17.95 17.40 17.45 906,500 -0.39(-2.19%)
May 27, 2002 17.90 18.06 17.82 17.84 1,011,100 +0.00(+0.00%)
May 24, 2002 17.90 18.06 17.82 17.84 1,011,100 +0.04(+0.22%)
May 23, 2002 17.90 18.10 17.75 17.80 900,200 -0.06(-0.34%)
May 22, 2002 17.40 18.01 17.10 17.86 1,713,400 +0.13(+0.73%)
May 21, 2002 18.60 18.67 17.55 17.73 4,278,500 -0.72(-3.90%)
May 20, 2002 18.50 18.73 18.37 18.45 2,382,800 +0.04(+0.22%)
May 17, 2002 18.52 18.71 18.39 18.41 1,430,700 -0.01(-0.05%)
May 16, 2002 18.37 18.71 18.37 18.42 1,546,300 -0.01(-0.05%)
May 15, 2002 18.00 18.65 18.00 18.43 1,767,500 +0.34(+1.88%)
May 14, 2002 18.07 18.19 17.88 18.09 2,049,600 -0.01(-0.06%)
May 13, 2002 18.10 18.15 17.86 18.10 1,551,400 -0.13(-0.71%)
May 10, 2002 18.27 18.48 18.06 18.23 2,164,600 -0.04(-0.22%)
May 09, 2002 17.74 18.40 17.70 18.27 2,374,700 +0.58(+3.28%)
May 08, 2002 17.30 17.70 17.30 17.69 2,443,700 +0.58(+3.39%)
May 07, 2002 16.90 17.40 16.90 17.11 1,397,000 +0.16(+0.94%)
May 06, 2002 16.90 17.50 16.86 16.95 2,958,800 +0.07(+0.41%)
May 03, 2002 16.25 17.15 16.20 16.88 2,641,700 +0.83(+5.17%)
May 02, 2002 15.80 16.46 15.75 16.05 1,577,400 +0.15(+0.94%)
May 01, 2002 16.03 16.25 15.65 15.90 2,441,800 -0.10(-0.62%)
Apr 30, 2002 15.53 16.00 15.53 16.00 1,410,900 +0.47(+3.03%)
Apr 29, 2002 15.45 15.87 15.30 15.53 1,260,800 +0.13(+0.84%)
Apr 26, 2002 15.25 16.00 15.25 15.40 1,835,700 +0.20(+1.32%)
Apr 25, 2002 15.26 15.29 14.80 15.20 2,466,800 -0.33(-2.12%)
Apr 24, 2002 14.80 15.80 14.75 15.53 4,056,800 +0.72(+4.86%)
Apr 23, 2002 14.60 14.98 14.60 14.81 2,616,600 +0.76(+5.41%)
Apr 22, 2002 14.30 14.39 13.95 14.05 874,300 -0.15(-1.06%)
Apr 19, 2002 14.45 14.49 14.19 14.20 799,100 -0.10(-0.70%)
Apr 18, 2002 14.51 14.74 14.27 14.30 888,700 -0.21(-1.45%)
Apr 17, 2002 14.69 14.90 14.49 14.51 584,300 -0.08(-0.55%)
Apr 16, 2002 14.37 14.74 14.29 14.59 796,000 +0.32(+2.24%)
Apr 15, 2002 14.58 14.62 14.18 14.27 651,700 -0.23(-1.59%)
Apr 12, 2002 14.70 14.71 14.32 14.50 604,000 -0.17(-1.16%)
Apr 11, 2002 15.00 15.00 14.56 14.67 595,300 -0.35(-2.33%)
Apr 10, 2002 14.90 15.09 14.88 15.02 895,800 +0.06(+0.40%)
Apr 09, 2002 15.09 15.15 14.96 14.96 1,839,800 -0.13(-0.86%)
Apr 08, 2002 14.76 15.17 14.64 15.09 807,600 +0.23(+1.55%)
Apr 05, 2002 14.80 15.17 14.50 14.86 2,303,500 -0.04(-0.27%)
Apr 04, 2002 14.06 14.90 13.92 14.90 2,262,500 +0.93(+6.66%)
Apr 03, 2002 14.20 14.20 13.94 13.97 745,500 -0.01(-0.07%)
Apr 02, 2002 13.78 14.24 13.78 13.98 3,057,300 +0.10(+0.72%)
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.