Stock Quote

AutoNation (NY: AN )

62.13 USD +0.12 (+0.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 52.04 52.30 51.65 52.17 1,327,820 -0.54(-1.02%)
Sep 27, 2013 52.08 53.26 52.08 52.71 782,382 +0.44(+0.84%)
Sep 26, 2013 52.70 53.09 51.98 52.27 986,971 -0.44(-0.83%)
Sep 25, 2013 53.34 53.40 52.55 52.71 776,452 -0.78(-1.46%)
Sep 24, 2013 53.05 54.13 52.62 53.49 1,244,810 +0.61(+1.15%)
Sep 23, 2013 53.32 53.50 52.84 52.88 1,205,002 -0.44(-0.83%)
Sep 20, 2013 54.43 54.49 53.32 53.32 4,592,812 -0.78(-1.44%)
Sep 19, 2013 53.44 54.22 53.26 54.10 1,077,154 +0.81(+1.52%)
Sep 18, 2013 52.73 53.29 51.91 53.29 1,028,875 +0.65(+1.23%)
Sep 17, 2013 52.19 53.12 52.19 52.64 962,130 +0.44(+0.84%)
Sep 16, 2013 53.57 53.05 52.03 52.20 2,380,374 -0.85(-1.60%)
Sep 13, 2013 53.09 53.54 52.94 53.05 749,156 -0.03(-0.06%)
Sep 12, 2013 52.92 53.14 52.39 53.08 1,461,797 -0.04(-0.08%)
Sep 11, 2013 53.41 53.50 52.47 53.12 2,187,389 -0.33(-0.62%)
Sep 10, 2013 51.70 53.47 51.59 53.45 2,495,839 +2.00(+3.89%)
Sep 09, 2013 49.40 51.57 49.27 51.45 3,641,610 +2.18(+4.42%)
Sep 06, 2013 48.86 49.35 48.28 49.27 1,865,323 +0.67(+1.38%)
Sep 05, 2013 47.94 48.72 47.83 48.60 2,371,512 +1.10(+2.32%)
Sep 04, 2013 47.26 47.62 47.05 47.50 2,353,385 +0.25(+0.53%)
Sep 03, 2013 47.01 47.44 46.90 47.25 1,271,919 +0.51(+1.09%)
Aug 30, 2013 46.77 47.11 46.60 46.74 914,998 -0.02(-0.04%)
Aug 29, 2013 45.34 46.88 45.28 46.76 816,468 +1.39(+3.06%)
Aug 28, 2013 45.27 45.62 44.92 45.37 437,015 +0.05(+0.11%)
Aug 27, 2013 45.83 45.89 45.23 45.32 558,152 -0.99(-2.14%)
Aug 26, 2013 46.38 46.65 46.04 46.31 568,481 -0.11(-0.24%)
Aug 23, 2013 46.50 46.70 46.16 46.42 551,859 -0.01(-0.02%)
Aug 22, 2013 46.57 46.59 45.76 46.43 473,958 -0.17(-0.36%)
Aug 21, 2013 46.42 46.82 46.21 46.60 690,863 -0.04(-0.09%)
Aug 20, 2013 45.70 46.65 45.36 46.64 550,210 +1.14(+2.51%)
Aug 19, 2013 45.74 46.18 45.47 45.50 471,560 -0.15(-0.33%)
Aug 16, 2013 46.31 46.87 45.64 45.65 889,293 -0.84(-1.81%)
Aug 15, 2013 47.38 47.52 46.46 46.49 644,388 -1.36(-2.84%)
Aug 14, 2013 47.86 48.10 47.42 47.85 721,570 -0.20(-0.42%)
Aug 13, 2013 47.95 48.32 47.73 48.05 556,256 +0.07(+0.15%)
Aug 12, 2013 48.26 48.46 47.59 47.98 1,228,285 -0.46(-0.95%)
Aug 09, 2013 48.26 48.87 48.10 48.44 820,283 -0.06(-0.12%)
Aug 08, 2013 48.78 49.30 46.38 48.50 1,355,776 -0.06(-0.12%)
Aug 07, 2013 48.09 48.68 47.52 48.56 745,486 +0.21(+0.43%)
Aug 06, 2013 48.84 48.84 47.74 48.35 636,083 -0.50(-1.02%)
Aug 05, 2013 49.19 49.26 48.79 48.85 463,434 -0.44(-0.89%)
Aug 02, 2013 49.00 49.49 48.62 49.29 720,397 +0.03(+0.06%)
Aug 01, 2013 48.00 49.40 47.77 49.26 1,788,307 +1.36(+2.84%)
Jul 31, 2013 46.59 47.92 46.57 47.90 1,450,303 +1.54(+3.32%)
Jul 30, 2013 46.08 46.54 45.91 46.36 562,457 +0.49(+1.07%)
Jul 29, 2013 45.57 45.97 45.51 45.87 347,260 +0.09(+0.20%)
Jul 26, 2013 45.78 45.94 45.40 45.78 532,126 -0.15(-0.33%)
Jul 25, 2013 46.21 46.42 45.41 45.93 632,731 -0.11(-0.24%)
Jul 24, 2013 46.32 46.38 45.91 46.04 922,408 -0.15(-0.32%)
Jul 23, 2013 45.99 46.26 45.82 46.19 1,007,709 +0.20(+0.43%)
Jul 22, 2013 45.01 46.05 44.74 45.99 893,221 +1.25(+2.79%)
Jul 19, 2013 45.01 45.23 44.60 44.74 894,841 -0.24(-0.53%)
Jul 18, 2013 45.01 45.60 43.56 44.98 2,729,779 -0.39(-0.86%)
Jul 17, 2013 45.85 45.87 45.31 45.37 788,679 -0.32(-0.70%)
Jul 16, 2013 46.44 46.77 45.60 45.69 458,256 -0.70(-1.51%)
Jul 15, 2013 46.19 46.59 46.14 46.39 605,308 +0.39(+0.85%)
Jul 12, 2013 46.41 46.70 45.87 46.00 612,702 -0.49(-1.05%)
Jul 11, 2013 46.80 46.85 46.46 46.49 926,468 +0.09(+0.19%)
Jul 10, 2013 46.65 46.65 46.15 46.40 622,233 -0.25(-0.54%)
Jul 09, 2013 46.80 46.72 46.50 46.65 974,301 +0.23(+0.50%)
Jul 08, 2013 46.28 46.80 46.28 46.42 771,538 +0.28(+0.61%)
Jul 05, 2013 45.69 46.24 45.66 46.14 963,206 +0.87(+1.92%)
Jul 03, 2013 44.76 45.79 44.76 45.27 977,935 +0.71(+1.59%)
Jul 02, 2013 44.86 45.40 44.05 44.56 1,466,362 -0.38(-0.85%)
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.