Skip to main content

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 (%)
Apr 30, 2002 15.53 16.00 15.53 16.00 1,410,900 +0.47(+3.03%)
Apr 29, 2002 15.45 15.87 15.30 15.53 1,260,800 +0.13(+0.84%)
Apr 26, 2002 15.25 16.00 15.25 15.40 1,835,700 +0.20(+1.32%)
Apr 25, 2002 15.26 15.29 14.80 15.20 2,466,800 -0.33(-2.12%)
Apr 24, 2002 14.80 15.80 14.75 15.53 4,056,800 +0.72(+4.86%)
Apr 23, 2002 14.60 14.98 14.60 14.81 2,616,600 +0.76(+5.41%)
Apr 22, 2002 14.30 14.39 13.95 14.05 874,300 -0.15(-1.06%)
Apr 19, 2002 14.45 14.49 14.19 14.20 799,100 -0.10(-0.70%)
Apr 18, 2002 14.51 14.74 14.27 14.30 888,700 -0.21(-1.45%)
Apr 17, 2002 14.69 14.90 14.49 14.51 584,300 -0.08(-0.55%)
Apr 16, 2002 14.37 14.74 14.29 14.59 796,000 +0.32(+2.24%)
Apr 15, 2002 14.58 14.62 14.18 14.27 651,700 -0.23(-1.59%)
Apr 12, 2002 14.70 14.71 14.32 14.50 604,000 -0.17(-1.16%)
Apr 11, 2002 15.00 15.00 14.56 14.67 595,300 -0.35(-2.33%)
Apr 10, 2002 14.90 15.09 14.88 15.02 895,800 +0.06(+0.40%)
Apr 09, 2002 15.09 15.15 14.96 14.96 1,839,800 -0.13(-0.86%)
Apr 08, 2002 14.76 15.17 14.64 15.09 807,600 +0.23(+1.55%)
Apr 05, 2002 14.80 15.17 14.50 14.86 2,303,500 -0.04(-0.27%)
Apr 04, 2002 14.06 14.90 13.92 14.90 2,262,500 +0.93(+6.66%)
Apr 03, 2002 14.20 14.20 13.94 13.97 745,500 -0.01(-0.07%)
Apr 02, 2002 13.78 14.24 13.78 13.98 3,057,300 +0.10(+0.72%)
Apr 01, 2002 13.82 14.08 13.64 13.88 1,134,900 -0.10(-0.72%)
Mar 29, 2002 13.75 14.19 13.70 13.98 2,075,300 +0.00(+0.00%)
Mar 28, 2002 13.75 14.19 13.70 13.98 2,055,300 +0.28(+2.04%)
Mar 27, 2002 13.49 13.79 13.45 13.70 490,000 +0.21(+1.56%)
Mar 26, 2002 13.55 13.64 13.44 13.49 826,300 +0.19(+1.43%)
Mar 25, 2002 13.68 13.76 13.21 13.30 623,800 -0.48(-3.48%)
Mar 22, 2002 13.26 13.78 13.04 13.78 538,300 +0.62(+4.71%)
Mar 21, 2002 13.40 13.45 13.02 13.16 837,800 -0.28(-2.08%)
Mar 20, 2002 13.85 13.90 13.42 13.44 706,200 -0.38(-2.75%)
Mar 19, 2002 13.79 13.95 13.65 13.82 529,800 +0.13(+0.95%)
Mar 18, 2002 14.00 14.22 13.45 13.69 862,400 -0.21(-1.51%)
Mar 15, 2002 13.80 13.95 13.70 13.90 949,900 +0.04(+0.29%)
Mar 14, 2002 13.99 14.05 13.76 13.86 888,300 -0.14(-1.00%)
Mar 13, 2002 14.23 14.25 13.75 14.00 1,521,400 -0.10(-0.71%)
Mar 12, 2002 13.64 14.30 13.45 14.10 2,355,000 +0.43(+3.15%)
Mar 11, 2002 13.50 13.75 13.38 13.67 866,000 +0.12(+0.89%)
Mar 08, 2002 13.25 13.85 13.25 13.55 1,520,100 +0.15(+1.12%)
Mar 07, 2002 13.36 13.85 13.30 13.40 1,583,600 -0.16(-1.18%)
Mar 06, 2002 12.55 13.70 12.55 13.56 3,517,000 +0.93(+7.36%)
Mar 05, 2002 12.69 12.90 12.56 12.63 891,200 -0.05(-0.39%)
Mar 04, 2002 12.63 12.76 12.50 12.68 1,330,400 -0.02(-0.16%)
Mar 01, 2002 12.50 12.78 12.50 12.70 1,598,200 +0.21(+1.68%)
Feb 28, 2002 12.49 12.51 12.30 12.49 3,282,300 +0.01(+0.08%)
Feb 27, 2002 12.35 12.49 12.25 12.48 2,163,500 +0.18(+1.46%)
Feb 26, 2002 12.45 12.45 12.20 12.30 2,994,800 +0.07(+0.57%)
Feb 25, 2002 11.93 12.35 11.93 12.23 3,336,100 +0.33(+2.77%)
Feb 22, 2002 11.49 12.07 11.42 11.90 30,000 +0.50(+4.39%)
Feb 21, 2002 11.19 11.54 11.15 11.40 2,472,500 +0.25(+2.24%)
Feb 20, 2002 11.38 11.57 10.80 11.15 1,851,600 -0.23(-2.02%)
Feb 19, 2002 10.70 11.60 10.70 11.38 1,859,700 +0.43(+3.93%)
Feb 18, 2002 11.36 11.40 10.66 10.95 801,000 +0.00(+0.00%)
Feb 15, 2002 11.36 11.40 10.66 10.95 801,000 -0.51(-4.45%)
Feb 14, 2002 11.45 11.60 11.37 11.46 1,020,000 +0.10(+0.88%)
Feb 13, 2002 11.11 11.50 11.11 11.36 1,338,900 +0.12(+1.07%)
Feb 12, 2002 11.19 11.41 11.04 11.24 836,400 +0.05(+0.45%)
Feb 11, 2002 11.25 11.48 10.95 11.19 925,400 +0.06(+0.54%)
Feb 08, 2002 11.15 11.25 10.77 11.13 903,200 +0.31(+2.87%)
Feb 07, 2002 11.25 11.35 10.64 10.82 2,353,700 -0.32(-2.87%)
Feb 06, 2002 11.55 11.55 11.05 11.14 1,863,700 -0.02(-0.18%)
Feb 05, 2002 11.64 11.84 10.98 11.16 1,505,000 -0.42(-3.63%)
Feb 04, 2002 12.12 12.12 11.47 11.58 968,500 -0.42(-3.50%)
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.