AutoNation (NY: AN )

166.11 -1.35 (-0.81%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.32 53.29 52.07 53.23 560,220 +1.15(+2.21%)
Mar 28, 2014 51.76 52.36 51.80 52.08 294,563 +0.32(+0.62%)
Mar 27, 2014 51.41 52.17 51.37 51.76 950,307 +0.14(+0.27%)
Mar 26, 2014 52.59 52.59 51.58 51.62 1,662,837 -0.80(-1.53%)
Mar 25, 2014 53.74 53.74 51.81 52.42 1,359,104 -1.13(-2.11%)
Mar 24, 2014 53.20 53.76 52.93 53.55 1,096,474 +0.53(+1.00%)
Mar 21, 2014 52.81 53.12 52.22 53.02 1,476,473 +0.22(+0.42%)
Mar 20, 2014 52.93 53.07 52.67 52.80 558,953 -0.30(-0.56%)
Mar 19, 2014 53.53 53.53 52.60 53.10 419,679 -0.34(-0.64%)
Mar 18, 2014 53.69 53.77 53.15 53.44 436,199 -0.18(-0.34%)
Mar 17, 2014 53.31 53.69 53.18 53.62 421,831 +0.57(+1.07%)
Mar 14, 2014 52.24 53.19 52.16 53.05 554,202 +0.70(+1.34%)
Mar 13, 2014 53.14 53.15 52.12 52.35 504,581 -0.58(-1.10%)
Mar 12, 2014 52.78 53.08 52.39 52.93 300,546 -0.14(-0.26%)
Mar 11, 2014 53.66 53.80 52.89 53.07 614,893 -0.58(-1.08%)
Mar 10, 2014 53.61 53.72 53.30 53.65 425,371 -0.06(-0.11%)
Mar 07, 2014 53.61 54.14 53.31 53.71 595,115 +0.39(+0.73%)
Mar 06, 2014 53.53 53.66 53.13 53.32 376,247 -0.14(-0.26%)
Mar 05, 2014 53.36 53.63 53.11 53.46 644,352 -0.09(-0.17%)
Mar 04, 2014 53.20 53.69 52.67 53.55 681,262 +0.90(+1.71%)
Mar 03, 2014 52.08 52.89 52.08 52.65 663,927 +0.01(+0.02%)
Feb 28, 2014 52.63 52.72 52.21 52.64 1,003,003 +0.09(+0.17%)
Feb 27, 2014 52.82 53.00 52.14 52.55 720,393 -0.28(-0.53%)
Feb 26, 2014 52.20 52.87 51.99 52.83 1,648,916 +0.78(+1.50%)
Feb 25, 2014 51.24 52.13 51.24 52.05 957,425 +0.88(+1.72%)
Feb 24, 2014 51.02 51.43 50.96 51.17 1,648,096 +0.09(+0.18%)
Feb 21, 2014 50.78 51.26 50.36 51.08 1,458,310 +0.30(+0.59%)
Feb 20, 2014 51.08 51.25 50.44 50.78 484,299 -0.22(-0.43%)
Feb 19, 2014 50.71 51.15 50.46 51.00 1,233,255 +0.10(+0.20%)
Feb 18, 2014 51.92 52.37 50.61 50.90 1,763,516 -0.86(-1.66%)
Feb 14, 2014 51.23 51.76 51.76 51.76 481,300 +0.36(+0.70%)
Feb 13, 2014 50.97 51.42 50.69 51.40 829,144 +0.14(+0.27%)
Feb 12, 2014 51.24 51.26 50.68 51.26 866,956 +0.11(+0.22%)
Feb 11, 2014 50.90 51.48 50.84 51.15 765,059 +0.35(+0.69%)
Feb 10, 2014 51.14 51.32 50.48 50.80 1,103,637 -0.33(-0.65%)
Feb 07, 2014 50.94 51.23 50.64 51.13 575,061 +0.47(+0.93%)
Feb 06, 2014 49.90 51.00 49.89 50.66 741,337 +0.78(+1.56%)
Feb 05, 2014 49.00 50.15 48.32 49.88 1,106,841 +0.67(+1.36%)
Feb 04, 2014 48.55 49.43 48.26 49.21 1,014,326 +1.05(+2.18%)
Feb 03, 2014 49.56 49.77 47.66 48.16 1,265,734 -1.23(-2.49%)
Jan 31, 2014 49.87 50.40 49.12 49.39 1,454,387 -0.50(-1.00%)
Jan 30, 2014 48.00 50.39 47.63 49.89 2,117,094 +2.88(+6.13%)
Jan 29, 2014 46.81 47.28 46.39 47.01 1,585,481 -0.38(-0.80%)
Jan 28, 2014 46.75 47.49 46.62 47.39 911,731 +0.55(+1.17%)
Jan 27, 2014 47.20 47.31 46.38 46.84 1,057,186 -0.50(-1.06%)
Jan 24, 2014 48.00 48.15 47.18 47.34 1,044,935 -1.04(-2.15%)
Jan 23, 2014 48.59 48.74 48.28 48.38 875,983 -0.50(-1.02%)
Jan 22, 2014 48.34 49.21 48.12 48.88 1,655,377 +0.75(+1.56%)
Jan 21, 2014 48.15 48.34 47.70 48.13 1,060,997 +0.31(+0.65%)
Jan 17, 2014 48.38 47.82 47.82 47.82 1,298,900 -0.41(-0.85%)
Jan 16, 2014 47.43 48.36 47.29 48.23 1,485,062 +0.60(+1.26%)
Jan 15, 2014 49.23 49.69 46.74 47.63 3,001,191 -1.60(-3.25%)
Jan 14, 2014 48.86 49.94 48.72 49.23 654,615 +0.61(+1.25%)
Jan 13, 2014 49.66 49.83 48.55 48.62 858,169 -1.18(-2.37%)
Jan 10, 2014 49.01 50.04 49.00 49.80 614,541 +0.80(+1.63%)
Jan 09, 2014 49.20 49.55 48.83 49.00 642,091 -0.17(-0.35%)
Jan 08, 2014 49.50 49.50 48.81 49.17 1,148,230 -0.53(-1.07%)
Jan 07, 2014 49.04 49.96 49.00 49.70 642,065 +0.79(+1.62%)
Jan 06, 2014 49.87 50.21 48.81 48.91 1,112,654 -0.84(-1.69%)
Jan 03, 2014 49.35 50.25 49.33 49.75 823,025 +0.47(+0.95%)
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.