Skip to main content

AutoNation (NY: AN )

168.50 +1.04 (+0.62%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.13 35.53 34.94 35.28 639,672 +0.83(+2.41%)
Jun 28, 2012 34.19 34.61 33.84 34.45 494,634 -0.07(-0.20%)
Jun 27, 2012 34.32 34.70 33.84 34.52 441,828 +0.14(+0.41%)
Jun 26, 2012 34.28 34.65 33.88 34.38 736,623 +0.06(+0.17%)
Jun 25, 2012 34.82 34.99 34.23 34.32 1,113,419 -1.55(-4.32%)
Jun 22, 2012 36.08 36.18 35.75 35.87 348,653 -0.08(-0.22%)
Jun 21, 2012 36.93 36.97 35.85 35.95 405,059 -1.03(-2.79%)
Jun 20, 2012 37.47 37.47 36.78 36.98 397,626 -0.50(-1.33%)
Jun 19, 2012 37.20 37.77 37.02 37.48 392,403 +0.40(+1.08%)
Jun 18, 2012 36.67 37.24 36.39 37.08 517,433 +0.18(+0.49%)
Jun 15, 2012 36.75 37.06 36.37 36.90 810,197 +0.29(+0.79%)
Jun 14, 2012 36.15 36.84 35.97 36.61 453,414 +0.47(+1.30%)
Jun 13, 2012 36.68 36.99 36.03 36.14 522,282 -0.73(-1.98%)
Jun 12, 2012 36.55 37.00 36.44 36.87 629,861 +0.51(+1.40%)
Jun 11, 2012 37.50 37.73 36.36 36.36 726,923 -0.86(-2.31%)
Jun 08, 2012 36.37 37.32 36.37 37.22 545,155 +0.68(+1.86%)
Jun 07, 2012 36.85 37.00 36.26 36.54 841,700 -0.36(-0.98%)
Jun 06, 2012 35.84 36.92 35.78 36.90 704,115 +1.35(+3.80%)
Jun 05, 2012 35.24 35.69 35.08 35.55 679,041 +0.23(+0.65%)
Jun 04, 2012 35.54 35.75 34.95 35.32 798,680 +0.32(+0.91%)
Jun 01, 2012 35.42 35.75 34.93 35.00 898,171 -1.02(-2.83%)
May 31, 2012 35.90 36.25 35.30 36.02 908,049 +0.10(+0.28%)
May 30, 2012 36.32 36.35 35.59 35.92 541,108 -0.69(-1.88%)
May 29, 2012 36.64 36.69 36.01 36.61 429,649 +0.34(+0.94%)
May 25, 2012 35.91 36.41 35.83 36.27 530,067 +0.39(+1.09%)
May 24, 2012 35.89 36.14 35.59 35.88 562,061 +0.09(+0.25%)
May 23, 2012 35.38 35.90 35.17 35.79 706,949 +0.23(+0.65%)
May 22, 2012 35.15 35.85 35.04 35.56 883,802 +0.53(+1.51%)
May 21, 2012 34.51 35.11 34.38 35.03 562,178 +0.65(+1.89%)
May 18, 2012 34.26 34.72 34.15 34.38 782,890 +0.20(+0.59%)
May 17, 2012 34.99 34.99 34.09 34.18 935,507 -0.74(-2.12%)
May 16, 2012 34.96 35.39 34.80 34.92 679,142 +0.12(+0.34%)
May 15, 2012 34.78 35.22 34.59 34.80 776,472 -0.05(-0.14%)
May 14, 2012 34.85 35.27 34.80 34.85 795,094 -0.17(-0.49%)
May 11, 2012 34.97 35.39 34.93 35.02 657,797 -0.02(-0.06%)
May 10, 2012 35.17 35.60 34.95 35.04 1,143,746 +0.09(+0.26%)
May 09, 2012 34.06 35.15 33.97 34.95 1,456,115 +0.55(+1.60%)
May 08, 2012 34.74 34.79 34.09 34.40 1,224,905 -0.61(-1.74%)
May 07, 2012 34.87 35.24 34.71 35.01 1,043,895 +0.07(+0.20%)
May 04, 2012 34.89 35.34 34.87 34.94 1,307,411 -0.28(-0.80%)
May 03, 2012 35.00 35.28 34.79 35.22 1,095,679 +0.28(+0.80%)
May 02, 2012 34.93 35.14 34.64 34.94 957,728 -0.24(-0.68%)
May 01, 2012 34.74 35.49 34.65 35.18 894,393 +0.60(+1.74%)
Apr 30, 2012 34.58 34.97 34.19 34.58 731,994 +0.07(+0.20%)
Apr 27, 2012 34.37 34.60 33.84 34.51 763,618 +0.13(+0.38%)
Apr 26, 2012 33.42 34.63 33.33 34.38 1,506,823 +1.15(+3.46%)
Apr 25, 2012 34.40 34.54 31.57 33.23 2,619,543 -0.35(-1.04%)
Apr 24, 2012 33.60 33.98 33.27 33.58 1,093,812 -0.02(-0.06%)
Apr 23, 2012 33.50 33.78 33.13 33.60 1,146,767 -0.14(-0.41%)
Apr 20, 2012 33.47 34.03 33.23 33.74 995,602 +0.36(+1.08%)
Apr 19, 2012 33.75 33.89 33.15 33.38 585,189 -0.37(-1.10%)
Apr 18, 2012 33.85 33.99 33.66 33.75 595,964 -0.22(-0.65%)
Apr 17, 2012 33.75 34.19 33.58 33.97 668,050 +0.77(+2.32%)
Apr 16, 2012 33.24 33.51 32.78 33.20 946,933 +0.23(+0.70%)
Apr 13, 2012 33.18 33.31 32.84 32.97 509,072 -0.37(-1.11%)
Apr 12, 2012 33.27 33.49 33.00 33.34 682,311 +0.12(+0.36%)
Apr 11, 2012 32.81 33.22 32.81 33.22 703,033 +0.68(+2.09%)
Apr 10, 2012 33.56 33.77 32.52 32.54 1,136,209 -1.15(-3.41%)
Apr 09, 2012 33.81 33.98 33.47 33.69 1,064,651 -0.52(-1.52%)
Apr 05, 2012 34.47 34.88 34.20 34.21 624,900 -0.34(-0.98%)
Apr 04, 2012 34.59 35.03 34.45 34.55 1,052,983 -0.30(-0.86%)
Apr 03, 2012 34.83 35.85 34.73 34.85 1,092,352 +0.07(+0.20%)
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.