AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.74 18.90 18.74 18.79 1,277,100 +0.05(+0.27%)
Aug 28, 2003 18.75 18.79 18.60 18.74 1,788,700 +0.14(+0.75%)
Aug 27, 2003 18.58 18.68 18.55 18.60 1,138,100 +0.01(+0.05%)
Aug 26, 2003 18.60 18.68 18.48 18.59 1,555,000 -0.02(-0.11%)
Aug 25, 2003 18.49 18.70 18.38 18.61 1,184,200 +0.12(+0.65%)
Aug 22, 2003 18.67 18.75 18.46 18.49 1,133,300 -0.10(-0.54%)
Aug 21, 2003 18.59 18.75 18.50 18.59 1,536,300 +0.07(+0.38%)
Aug 20, 2003 18.45 18.58 18.36 18.52 2,205,700 +0.06(+0.33%)
Aug 19, 2003 18.25 18.50 18.21 18.46 1,832,400 +0.26(+1.43%)
Aug 18, 2003 18.18 18.24 17.96 18.20 1,392,700 +0.10(+0.55%)
Aug 15, 2003 18.18 18.18 17.90 18.10 1,094,600 -0.08(-0.44%)
Aug 14, 2003 17.50 18.25 17.50 18.18 2,105,700 +0.04(+0.22%)
Aug 13, 2003 17.88 18.14 17.85 18.14 3,291,600 +0.25(+1.40%)
Aug 12, 2003 17.60 17.90 17.55 17.89 1,150,100 +0.26(+1.47%)
Aug 11, 2003 17.23 17.66 17.20 17.63 1,694,500 +0.40(+2.32%)
Aug 08, 2003 17.45 17.45 17.16 17.23 1,212,900 -0.27(-1.54%)
Aug 07, 2003 17.40 17.68 17.33 17.50 2,133,500 +0.12(+0.69%)
Aug 06, 2003 17.12 17.39 16.94 17.38 1,809,700 +0.18(+1.05%)
Aug 05, 2003 17.00 17.39 16.93 17.20 1,553,000 +0.20(+1.18%)
Aug 04, 2003 16.99 17.14 16.98 17.00 1,365,400 +0.04(+0.24%)
Aug 01, 2003 17.03 17.19 16.85 16.96 1,537,500 -0.23(-1.34%)
Jul 31, 2003 17.25 17.42 17.19 17.19 1,465,700 +0.10(+0.59%)
Jul 30, 2003 17.13 17.39 17.00 17.09 1,611,000 -0.04(-0.23%)
Jul 29, 2003 17.00 17.26 16.95 17.13 2,666,300 +0.23(+1.36%)
Jul 28, 2003 16.80 17.00 16.75 16.90 1,147,300 -0.10(-0.59%)
Jul 25, 2003 17.05 17.09 16.82 17.00 967,700 +0.05(+0.29%)
Jul 24, 2003 17.21 17.58 16.95 16.95 2,136,900 +0.08(+0.47%)
Jul 23, 2003 16.65 16.95 16.43 16.87 651,300 +0.26(+1.57%)
Jul 22, 2003 16.55 16.70 16.33 16.61 637,400 +0.11(+0.67%)
Jul 21, 2003 16.52 16.69 16.43 16.50 587,700 -0.08(-0.48%)
Jul 18, 2003 16.66 16.70 16.32 16.58 714,800 +0.03(+0.18%)
Jul 17, 2003 16.65 16.65 16.40 16.55 1,015,100 -0.10(-0.60%)
Jul 16, 2003 16.94 16.95 16.53 16.65 855,200 -0.30(-1.77%)
Jul 15, 2003 17.10 17.10 16.77 16.95 879,800 -0.06(-0.35%)
Jul 14, 2003 16.62 17.06 16.54 17.01 1,333,000 +0.51(+3.09%)
Jul 11, 2003 16.23 16.52 16.23 16.50 571,700 +0.27(+1.66%)
Jul 10, 2003 16.15 16.28 16.05 16.23 865,900 +0.03(+0.19%)
Jul 09, 2003 16.65 16.65 16.06 16.20 2,367,400 -0.44(-2.64%)
Jul 08, 2003 16.41 16.72 16.41 16.64 1,809,700 +0.23(+1.40%)
Jul 07, 2003 16.00 16.57 16.00 16.41 767,400 +0.48(+3.01%)
Jul 03, 2003 15.94 16.19 15.92 15.93 384,500 -0.15(-0.93%)
Jul 02, 2003 15.85 16.08 15.82 16.08 628,100 +0.18(+1.13%)
Jul 01, 2003 15.62 15.92 15.36 15.90 814,400 +0.18(+1.15%)
Jun 30, 2003 15.75 15.92 15.71 15.72 826,500 -0.03(-0.19%)
Jun 27, 2003 15.77 15.96 15.61 15.75 670,600 -0.02(-0.13%)
Jun 26, 2003 15.54 15.87 15.44 15.77 510,600 +0.20(+1.28%)
Jun 25, 2003 15.80 15.84 15.57 15.57 635,800 -0.28(-1.77%)
Jun 24, 2003 15.76 16.02 15.73 15.85 676,100 +0.10(+0.63%)
Jun 23, 2003 15.90 15.95 15.48 15.75 1,143,800 -0.24(-1.50%)
Jun 20, 2003 15.73 16.45 15.73 15.99 2,920,300 +0.49(+3.16%)
Jun 19, 2003 15.75 15.88 15.40 15.50 784,400 -0.28(-1.77%)
Jun 18, 2003 15.94 15.95 15.54 15.78 730,300 -0.16(-1.00%)
Jun 17, 2003 15.88 16.04 15.62 15.94 858,500 +0.06(+0.38%)
Jun 16, 2003 15.95 16.00 15.66 15.88 1,065,400 -0.05(-0.31%)
Jun 13, 2003 15.93 15.94 15.75 15.93 693,500 +0.00(+0.00%)
Jun 12, 2003 16.00 16.02 15.87 15.93 700,500 -0.08(-0.50%)
Jun 11, 2003 15.70 16.01 15.62 16.01 858,800 +0.34(+2.17%)
Jun 10, 2003 15.55 15.71 15.27 15.67 1,074,800 +0.18(+1.16%)
Jun 09, 2003 15.41 15.53 15.37 15.49 1,511,600 +0.03(+0.19%)
Jun 06, 2003 15.36 15.97 15.35 15.46 2,679,900 +0.10(+0.65%)
Jun 05, 2003 14.16 15.39 14.16 15.36 3,474,400 +1.20(+8.47%)
Jun 04, 2003 14.10 14.25 14.05 14.16 1,117,400 +0.06(+0.43%)
Jun 03, 2003 13.96 14.11 13.91 14.10 1,717,200 +0.16(+1.15%)
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.