Stock Quote

AutoNation (NY: AN )

62.30 USD -1.94 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.15 43.69 42.65 43.67 430,044 +0.29(+0.67%)
Sep 27, 2012 43.43 43.79 43.11 43.38 409,549 +0.12(+0.28%)
Sep 26, 2012 43.04 43.54 42.83 43.26 610,803 +0.20(+0.46%)
Sep 25, 2012 42.96 43.78 42.81 43.06 682,390 +0.35(+0.82%)
Sep 24, 2012 42.70 42.99 42.57 42.71 521,251 -0.24(-0.56%)
Sep 21, 2012 42.17 43.74 42.11 42.95 1,490,506 +1.41(+3.39%)
Sep 20, 2012 41.63 42.12 41.26 41.54 540,543 -0.40(-0.95%)
Sep 19, 2012 41.13 42.26 40.77 41.94 453,308 +0.96(+2.34%)
Sep 18, 2012 42.18 42.18 40.87 40.98 573,704 -1.27(-3.01%)
Sep 17, 2012 42.09 42.52 42.08 42.25 501,290 +0.08(+0.19%)
Sep 14, 2012 41.89 42.33 41.61 42.17 479,481 +0.31(+0.74%)
Sep 13, 2012 41.08 42.03 40.89 41.86 492,078 +0.77(+1.87%)
Sep 12, 2012 41.46 42.06 40.95 41.09 776,979 -0.37(-0.89%)
Sep 11, 2012 41.61 41.75 41.40 41.46 596,569 -0.09(-0.22%)
Sep 10, 2012 41.67 42.06 41.53 41.55 597,810 -0.27(-0.65%)
Sep 07, 2012 42.23 42.43 41.80 41.82 556,914 -0.22(-0.52%)
Sep 06, 2012 41.24 42.09 40.86 42.04 749,979 +0.90(+2.19%)
Sep 05, 2012 41.00 41.22 40.76 41.14 734,514 -0.02(-0.05%)
Sep 04, 2012 40.29 41.50 40.29 41.16 883,055 +0.96(+2.39%)
Aug 31, 2012 40.59 40.74 40.02 40.20 667,305 -0.09(-0.22%)
Aug 30, 2012 40.27 40.73 40.18 40.29 284,762 -0.10(-0.25%)
Aug 29, 2012 40.52 40.58 40.23 40.39 234,125 -0.31(-0.76%)
Aug 27, 2012 40.64 41.30 40.48 40.70 575,735 +0.18(+0.44%)
Aug 24, 2012 39.70 40.65 39.50 40.52 472,262 +0.70(+1.76%)
Aug 23, 2012 39.80 40.54 39.73 39.82 464,697 -0.05(-0.13%)
Aug 22, 2012 39.50 39.92 39.43 39.87 352,961 +0.20(+0.50%)
Aug 21, 2012 39.78 40.20 39.54 39.67 293,111 -0.08(-0.20%)
Aug 20, 2012 39.86 40.01 39.56 39.75 346,788 -0.12(-0.30%)
Aug 17, 2012 39.92 40.23 39.62 39.87 327,101 -0.01(-0.03%)
Aug 16, 2012 39.56 40.00 39.39 39.88 339,167 +0.35(+0.89%)
Aug 15, 2012 39.47 39.73 39.35 39.53 216,222 -0.05(-0.13%)
Aug 14, 2012 39.62 40.13 39.45 39.58 230,493 +0.17(+0.43%)
Aug 13, 2012 39.45 39.54 38.83 39.41 290,785 -0.17(-0.43%)
Aug 10, 2012 39.43 39.60 38.85 39.58 267,157 +0.02(+0.05%)
Aug 09, 2012 39.55 39.77 39.22 39.56 283,677 +0.04(+0.10%)
Aug 08, 2012 38.96 39.70 38.81 39.52 291,649 +0.36(+0.92%)
Aug 07, 2012 38.87 39.76 38.71 39.16 422,898 +0.55(+1.42%)
Aug 06, 2012 38.96 39.00 38.42 38.61 532,806 -0.22(-0.57%)
Aug 03, 2012 38.88 39.28 38.58 38.83 468,431 +0.49(+1.28%)
Aug 02, 2012 38.08 38.42 37.18 38.34 602,606 +0.15(+0.39%)
Aug 01, 2012 39.42 39.61 37.85 38.19 831,933 -1.24(-3.14%)
Jul 31, 2012 39.70 39.86 39.42 39.43 313,425 -0.43(-1.08%)
Jul 30, 2012 40.00 40.22 39.79 39.86 320,943 -0.26(-0.65%)
Jul 27, 2012 39.45 40.67 39.35 40.12 685,641 +0.95(+2.43%)
Jul 26, 2012 39.63 39.72 38.98 39.17 562,672 +0.00(+0.00%)
Jul 25, 2012 39.42 39.65 39.01 39.17 368,302 -0.08(-0.20%)
Jul 24, 2012 39.54 39.79 39.00 39.25 599,742 -0.29(-0.73%)
Jul 23, 2012 39.22 39.65 38.99 39.54 867,048 -0.14(-0.35%)
Jul 20, 2012 40.25 40.84 39.57 39.68 1,382,048 -1.10(-2.70%)
Jul 19, 2012 43.43 43.72 40.16 40.78 1,767,919 -1.67(-3.93%)
Jul 18, 2012 40.85 42.84 40.83 42.45 1,115,339 +1.52(+3.71%)
Jul 17, 2012 39.95 40.96 39.79 40.93 812,493 +1.21(+3.05%)
Jul 16, 2012 39.72 39.96 39.57 39.72 460,920 -0.12(-0.30%)
Jul 13, 2012 39.67 40.01 39.50 39.84 528,598 +0.41(+1.04%)
Jul 12, 2012 39.04 39.66 38.91 39.43 633,158 +0.18(+0.46%)
Jul 11, 2012 39.69 39.82 39.13 39.25 592,644 -0.50(-1.26%)
Jul 10, 2012 39.62 39.99 39.40 39.75 677,242 +0.56(+1.43%)
Jul 09, 2012 38.85 39.27 38.70 39.19 433,691 +0.28(+0.72%)
Jul 06, 2012 38.57 39.00 38.45 38.91 637,840 -0.08(-0.21%)
Jul 05, 2012 38.00 39.65 37.42 38.99 1,494,858 +1.20(+3.18%)
Jul 03, 2012 36.85 37.95 36.71 37.79 356,044 +1.03(+2.80%)
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.