Skip to main content

AutoNation (NY: AN )

155.47 -3.67 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.62 17.92 17.17 17.35 1,838,701 -0.20(-1.14%)
Jun 29, 2009 17.28 17.78 16.93 17.55 2,941,642 +0.32(+1.86%)
Jun 26, 2009 16.85 17.33 16.74 17.23 4,354,095 +0.27(+1.59%)
Jun 25, 2009 17.00 17.03 16.80 16.96 2,802,475 +0.91(+5.67%)
Jun 24, 2009 16.22 16.47 15.92 16.05 2,432,679 -0.05(-0.31%)
Jun 23, 2009 16.53 16.53 16.05 16.10 2,308,322 -0.47(-2.84%)
Jun 22, 2009 16.87 16.95 16.51 16.57 2,754,157 -0.49(-2.87%)
Jun 19, 2009 16.98 17.26 16.78 17.06 4,416,690 +0.30(+1.79%)
Jun 18, 2009 16.41 16.83 16.07 16.76 2,264,665 +0.28(+1.70%)
Jun 17, 2009 16.23 16.73 15.84 16.48 3,080,318 +0.22(+1.35%)
Jun 16, 2009 17.27 17.30 16.14 16.26 2,742,453 -0.84(-4.91%)
Jun 15, 2009 17.36 17.50 16.80 17.10 2,114,158 -0.47(-2.68%)
Jun 12, 2009 17.87 18.00 17.31 17.57 3,078,327 -0.36(-2.01%)
Jun 11, 2009 17.99 18.41 17.72 17.93 3,867,480 -0.12(-0.66%)
Jun 10, 2009 18.05 18.92 17.83 18.05 3,127,084 +0.27(+1.52%)
Jun 09, 2009 17.69 18.01 17.53 17.78 1,761,684 -0.06(-0.34%)
Jun 08, 2009 17.71 18.04 17.48 17.84 2,223,077 +0.40(+2.29%)
Jun 05, 2009 17.57 18.12 17.33 17.44 2,945,536 +0.06(+0.35%)
Jun 04, 2009 17.50 17.50 16.82 17.38 2,715,066 +0.01(+0.06%)
Jun 03, 2009 17.52 17.61 17.08 17.37 2,313,759 -0.25(-1.42%)
Jun 02, 2009 16.98 17.75 16.87 17.62 3,081,356 +0.63(+3.71%)
Jun 01, 2009 16.10 17.09 16.10 16.99 3,982,182 +1.11(+6.99%)
May 29, 2009 15.63 16.04 15.48 15.88 4,991,941 +0.32(+2.06%)
May 28, 2009 15.89 16.33 15.13 15.56 2,835,240 -0.12(-0.77%)
May 27, 2009 16.29 16.52 15.58 15.68 2,619,713 -0.58(-3.57%)
May 26, 2009 15.11 16.33 14.95 16.26 3,032,226 +1.03(+6.76%)
May 22, 2009 15.26 15.62 14.94 15.23 1,740,285 +0.14(+0.93%)
May 21, 2009 15.08 15.36 14.90 15.09 2,552,404 -0.30(-1.95%)
May 20, 2009 16.29 16.75 15.24 15.39 3,575,558 -0.76(-4.71%)
May 19, 2009 15.89 16.40 15.36 16.15 3,592,372 +0.49(+3.13%)
May 18, 2009 14.92 15.74 14.92 15.66 4,690,507 -0.31(-1.94%)
May 15, 2009 15.56 16.59 15.37 15.97 4,350,414 +0.51(+3.30%)
May 14, 2009 15.07 15.79 14.88 15.46 2,925,237 +0.40(+2.66%)
May 13, 2009 15.46 15.65 14.84 15.06 3,580,486 -0.86(-5.40%)
May 12, 2009 16.49 16.61 15.36 15.92 2,762,890 -0.32(-1.97%)
May 11, 2009 16.35 16.78 15.89 16.24 3,102,713 -0.39(-2.35%)
May 08, 2009 17.25 17.29 16.33 16.63 2,965,290 -0.29(-1.71%)
May 07, 2009 17.49 17.74 16.73 16.92 4,834,432 -0.35(-2.03%)
May 06, 2009 17.49 17.50 16.60 17.27 4,422,684 -0.12(-0.69%)
May 05, 2009 17.59 17.59 16.66 17.39 3,141,183 -0.17(-0.97%)
May 04, 2009 17.68 18.13 17.20 17.56 4,777,056 +0.13(+0.75%)
May 01, 2009 17.61 17.83 17.20 17.43 6,187,181 -0.28(-1.58%)
Apr 30, 2009 18.05 18.57 17.41 17.71 4,908,845 -0.15(-0.84%)
Apr 29, 2009 17.64 18.09 17.57 17.86 4,398,428 +0.39(+2.23%)
Apr 28, 2009 16.88 17.75 16.83 17.47 4,910,875 +0.52(+3.07%)
Apr 27, 2009 15.91 17.25 15.91 16.95 4,502,453 +0.76(+4.69%)
Apr 24, 2009 17.00 17.20 16.19 16.19 5,427,971 -0.75(-4.43%)
Apr 23, 2009 16.99 17.33 15.91 16.94 8,022,243 +1.57(+10.21%)
Apr 22, 2009 15.00 15.78 14.73 15.37 3,411,703 +0.35(+2.33%)
Apr 21, 2009 14.81 15.12 14.39 15.02 3,803,284 -0.67(-4.27%)
Apr 20, 2009 16.12 16.12 15.07 15.69 3,734,319 -0.95(-5.71%)
Apr 17, 2009 16.38 16.87 15.98 16.64 2,314,230 +0.33(+2.02%)
Apr 16, 2009 15.92 16.51 15.65 16.31 3,426,678 +0.59(+3.75%)
Apr 15, 2009 15.45 16.00 15.38 15.72 1,751,726 +0.06(+0.38%)
Apr 14, 2009 15.56 15.85 15.13 15.66 3,490,871 -0.55(-3.39%)
Apr 13, 2009 15.96 16.38 15.34 16.21 2,496,912 +0.21(+1.31%)
Apr 09, 2009 15.67 16.01 15.52 16.00 2,795,549 +0.76(+4.99%)
Apr 08, 2009 14.81 15.40 14.59 15.24 3,151,412 +0.55(+3.74%)
Apr 07, 2009 14.96 15.17 14.64 14.69 1,964,910 -0.66(-4.30%)
Apr 06, 2009 15.23 15.67 14.64 15.35 3,238,866 -0.03(-0.20%)
Apr 03, 2009 15.09 15.46 14.75 15.38 1,700,607 +0.23(+1.52%)
Apr 02, 2009 14.37 15.83 14.37 15.15 5,354,799 +1.18(+8.45%)
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.