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 30, 2010 23.25 23.38 22.87 23.25 1,165,994 +0.17(+0.75%)
Sep 29, 2010 23.17 23.43 23.00 23.08 1,045,367 -0.14(-0.60%)
Sep 28, 2010 23.26 23.29 22.74 23.22 1,044,494 -0.01(-0.04%)
Sep 27, 2010 23.75 23.75 23.20 23.23 887,942 -0.47(-1.98%)
Sep 24, 2010 23.47 23.76 23.31 23.70 1,223,547 +0.70(+3.04%)
Sep 23, 2010 22.86 23.34 22.81 23.00 1,302,199 -0.12(-0.52%)
Sep 22, 2010 23.12 23.55 22.83 23.12 1,211,487 -0.14(-0.60%)
Sep 21, 2010 23.72 23.72 23.10 23.26 1,317,679 -0.43(-1.82%)
Sep 20, 2010 23.47 23.79 23.34 23.69 970,376 +0.35(+1.50%)
Sep 17, 2010 23.34 23.52 22.87 23.34 2,625,548 -0.23(-0.98%)
Sep 15, 2010 23.48 23.60 23.13 23.57 772,633 +0.03(+0.13%)
Sep 14, 2010 23.48 24.00 23.37 23.54 1,082,845 +0.04(+0.17%)
Sep 13, 2010 23.65 23.78 23.33 23.50 735,267 +0.15(+0.64%)
Sep 10, 2010 23.47 23.85 23.28 23.35 742,509 -0.10(-0.43%)
Sep 09, 2010 24.21 24.42 23.35 23.45 736,714 -0.45(-1.88%)
Sep 08, 2010 23.92 24.14 23.74 23.90 1,088,331 -0.02(-0.08%)
Sep 07, 2010 24.46 24.51 23.72 23.92 1,309,875 -0.62(-2.53%)
Sep 03, 2010 24.06 24.75 24.06 24.54 1,338,658 +0.66(+2.76%)
Sep 02, 2010 23.39 24.26 23.39 23.88 1,517,529 +0.67(+2.89%)
Sep 01, 2010 22.88 23.42 22.83 23.21 1,876,712 +0.68(+3.02%)
Aug 31, 2010 22.51 23.03 22.38 22.53 8,100 -0.11(-0.51%)
Aug 30, 2010 23.09 23.17 22.57 22.64 1,335,729 -0.18(-0.81%)
Aug 27, 2010 23.18 23.28 22.58 22.83 1,451,050 -0.15(-0.65%)
Aug 26, 2010 23.67 23.67 22.88 22.98 1,380,797 -0.52(-2.21%)
Aug 25, 2010 23.26 23.60 22.91 23.50 1,332,308 +0.01(+0.04%)
Aug 24, 2010 22.88 24.02 22.66 23.49 2,945,074 +0.26(+1.12%)
Aug 23, 2010 23.55 23.77 23.16 23.23 863,963 -0.19(-0.81%)
Aug 20, 2010 23.18 23.47 22.98 23.42 842,272 +0.00(+0.00%)
Aug 19, 2010 23.73 23.99 22.91 23.42 1,441,275 -0.40(-1.68%)
Aug 18, 2010 23.31 23.93 23.16 23.82 1,143,483 +0.45(+1.93%)
Aug 17, 2010 23.02 23.76 22.88 23.37 1,288,567 +0.57(+2.50%)
Aug 16, 2010 22.52 23.03 22.45 22.80 936,815 +0.12(+0.53%)
Aug 13, 2010 22.68 23.11 22.59 22.68 1,083,413 -0.43(-1.86%)
Aug 12, 2010 22.86 23.29 22.44 23.11 1,788,819 -0.15(-0.64%)
Aug 11, 2010 23.51 23.64 23.18 23.26 1,451,917 -0.76(-3.16%)
Aug 10, 2010 24.54 24.54 23.89 24.02 1,233,663 -0.83(-3.34%)
Aug 09, 2010 24.60 25.05 24.60 24.85 1,663,631 +0.42(+1.72%)
Aug 06, 2010 24.43 24.53 23.93 24.43 1,574,175 -0.12(-0.49%)
Aug 05, 2010 24.44 24.64 24.02 24.55 1,804,604 +0.02(+0.08%)
Aug 04, 2010 23.72 24.62 23.72 24.53 3,740,117 +0.82(+3.46%)
Aug 03, 2010 24.45 24.57 23.69 23.71 2,033,827 -0.93(-3.77%)
Aug 02, 2010 24.88 24.88 24.31 24.64 1,995,925 +0.21(+0.86%)
Jul 30, 2010 24.43 24.53 23.66 24.43 2,162,422 +0.10(+0.41%)
Jul 29, 2010 24.09 24.50 23.43 24.33 1,817,881 +0.42(+1.76%)
Jul 28, 2010 24.24 24.57 23.73 23.91 1,581,045 -0.34(-1.40%)
Jul 27, 2010 24.65 24.65 23.84 24.25 1,826,244 -0.09(-0.37%)
Jul 26, 2010 23.34 24.74 23.30 24.34 2,741,440 +1.20(+5.19%)
Jul 23, 2010 22.34 23.19 22.22 23.14 2,292,468 +0.60(+2.66%)
Jul 22, 2010 22.19 22.74 21.82 22.54 2,453,552 +1.27(+5.97%)
Jul 21, 2010 21.77 21.97 20.91 21.27 2,298,211 -0.37(-1.71%)
Jul 20, 2010 21.64 22.07 19.61 21.64 3,254,656 +1.59(+7.93%)
Jul 19, 2010 20.10 20.13 19.78 20.05 1,012,863 +0.06(+0.30%)
Jul 16, 2010 19.99 20.36 19.92 19.99 2,107,667 +0.18(+0.91%)
Jul 15, 2010 19.87 20.07 19.47 19.81 927,339 -0.01(-0.05%)
Jul 14, 2010 19.62 20.09 19.38 19.82 1,586,908 +0.09(+0.46%)
Jul 13, 2010 19.48 19.84 19.32 19.73 1,681,725 +0.43(+2.23%)
Jul 12, 2010 19.31 19.48 18.88 19.30 1,231,360 -0.07(-0.36%)
Jul 09, 2010 19.37 19.46 19.12 19.37 881,390 +0.15(+0.78%)
Jul 08, 2010 19.18 19.50 19.02 19.22 1,668,534 +0.27(+1.42%)
Jul 07, 2010 18.33 19.05 18.30 18.95 2,121,399 +0.65(+3.55%)
Jul 06, 2010 19.34 19.37 18.08 18.30 3,215,908 -0.60(-3.17%)
Jul 02, 2010 18.90 19.71 18.78 18.90 2,418,164 -0.56(-2.88%)
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.