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, 2011 36.51 36.99 36.30 36.61 755,939 +0.17(+0.47%)
Jun 29, 2011 36.50 37.30 36.25 36.44 1,121,901 +0.02(+0.05%)
Jun 28, 2011 35.28 36.57 35.28 36.42 959,113 +1.19(+3.38%)
Jun 27, 2011 34.44 35.34 34.29 35.23 779,290 +0.79(+2.29%)
Jun 24, 2011 34.70 34.78 34.16 34.44 2,004,725 -0.23(-0.66%)
Jun 23, 2011 34.56 35.03 34.26 34.67 1,724,936 -0.40(-1.14%)
Jun 22, 2011 35.19 35.74 35.03 35.07 1,411,291 +0.45(+1.30%)
Jun 21, 2011 33.84 34.68 33.67 34.62 1,056,491 +0.91(+2.70%)
Jun 20, 2011 33.70 34.00 33.63 33.71 1,094,727 +0.60(+1.81%)
Jun 17, 2011 32.03 33.27 32.03 33.11 1,502,689 +1.44(+4.55%)
Jun 16, 2011 31.59 31.95 31.37 31.67 930,783 +0.18(+0.57%)
Jun 15, 2011 31.96 32.26 31.41 31.49 1,442,075 -0.61(-1.90%)
Jun 14, 2011 31.50 32.57 31.24 32.10 1,735,156 +0.95(+3.05%)
Jun 13, 2011 33.39 33.64 31.07 31.15 2,727,771 -2.18(-6.54%)
Jun 10, 2011 33.79 33.97 33.08 33.33 574,669 -0.55(-1.62%)
Jun 09, 2011 33.33 34.22 33.27 33.88 675,577 +0.61(+1.83%)
Jun 08, 2011 33.80 33.89 33.27 33.27 876,308 -0.52(-1.54%)
Jun 07, 2011 33.25 34.01 33.25 33.79 1,007,164 +0.70(+2.12%)
Jun 06, 2011 33.54 33.69 32.90 33.09 1,172,569 -0.57(-1.69%)
Jun 03, 2011 33.58 33.79 33.19 33.66 1,277,084 +0.22(+0.66%)
May 24, 2011 33.30 33.59 33.23 33.44 619,135 +0.20(+0.60%)
May 23, 2011 32.60 33.28 32.60 33.24 516,189 +0.15(+0.45%)
May 20, 2011 33.78 33.79 33.03 33.09 735,400 -0.72(-2.13%)
May 19, 2011 33.84 33.91 33.67 33.81 286,750 +0.11(+0.33%)
May 18, 2011 33.38 33.72 33.26 33.70 426,919 +0.35(+1.05%)
May 17, 2011 33.23 33.45 33.02 33.35 782,732 -0.01(-0.03%)
May 16, 2011 33.50 33.65 33.26 33.36 821,772 -0.29(-0.86%)
May 13, 2011 34.32 34.43 33.52 33.65 643,922 -0.61(-1.78%)
May 12, 2011 33.68 34.31 33.48 34.26 692,987 +0.52(+1.54%)
May 11, 2011 34.29 34.50 33.72 33.74 675,932 -0.54(-1.58%)
May 10, 2011 34.24 34.48 34.14 34.28 787,201 +0.21(+0.62%)
May 09, 2011 34.24 34.25 33.72 34.07 722,599 -0.17(-0.50%)
May 06, 2011 34.87 34.90 34.15 34.24 680,319 -0.29(-0.84%)
May 05, 2011 34.21 34.98 34.11 34.53 644,515 +0.14(+0.41%)
May 04, 2011 34.11 34.50 34.05 34.39 721,651 +0.32(+0.94%)
May 03, 2011 33.50 34.12 33.37 34.07 590,730 +0.47(+1.40%)
May 02, 2011 33.56 33.61 33.49 33.60 432,005 -0.31(-0.91%)
Apr 29, 2011 34.18 34.32 33.75 33.91 809,276 -0.21(-0.62%)
Apr 28, 2011 33.20 34.51 33.20 34.12 925,893 +0.76(+2.28%)
Apr 27, 2011 33.30 33.47 32.98 33.36 998,742 +0.35(+1.06%)
Apr 26, 2011 34.00 34.22 32.87 33.01 2,009,578 -1.50(-4.35%)
Apr 25, 2011 33.91 34.56 33.66 34.51 1,157,851 +0.46(+1.35%)
Apr 21, 2011 33.74 34.05 33.37 34.05 823,801 +0.56(+1.67%)
Apr 20, 2011 33.17 33.55 32.87 33.49 1,657,692 +0.72(+2.20%)
Apr 19, 2011 32.71 33.03 32.48 32.77 739,830 +0.08(+0.24%)
Apr 18, 2011 32.46 32.87 32.22 32.69 778,362 -0.26(-0.79%)
Apr 15, 2011 32.38 33.00 32.24 32.95 1,040,355 +0.59(+1.82%)
Apr 14, 2011 32.24 32.76 31.94 32.36 1,753,576 -0.64(-1.94%)
Apr 13, 2011 33.22 33.30 32.51 33.00 1,028,674 -0.02(-0.06%)
Apr 12, 2011 33.71 33.96 32.71 33.02 1,378,804 -0.93(-2.74%)
Apr 11, 2011 34.86 34.96 33.88 33.95 715,216 -0.90(-2.58%)
Apr 08, 2011 35.88 35.93 34.61 34.85 580,827 -0.91(-2.54%)
Apr 07, 2011 35.14 35.77 34.75 35.76 905,546 +0.54(+1.53%)
Apr 06, 2011 35.03 35.37 34.62 35.22 527,479 +0.40(+1.15%)
Apr 05, 2011 34.51 35.18 34.40 34.82 861,443 +0.23(+0.66%)
Apr 04, 2011 35.65 36.21 34.55 34.59 1,040,288 -1.03(-2.89%)
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.