Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	115.12	117.80	115.06	115.91	674,844	-0.34(-0.29%)
Apr 28, 2022	114.96	117.05	111.80	116.25	830,732	+2.44(+2.14%)
Apr 27, 2022	116.95	117.71	112.50	113.81	938,862	-2.34(-2.01%)
Apr 26, 2022	114.74	117.72	113.81	116.15	1,562,946	+0.58(+0.50%)
Apr 25, 2022	106.48	116.19	106.39	115.57	2,051,479	+9.20(+8.65%)
Apr 22, 2022	102.09	108.77	99.82	106.37	1,703,261	+4.53(+4.45%)
Apr 21, 2022	106.44	107.44	98.93	101.84	2,227,253	-3.77(-3.57%)
Apr 20, 2022	110.00	111.65	105.17	105.61	1,006,373	-3.03(-2.79%)
Apr 19, 2022	103.51	108.76	103.51	108.64	1,226,823	+5.52(+5.35%)
Apr 18, 2022	100.63	103.40	100.04	103.12	741,883	+1.66(+1.64%)
Apr 14, 2022	101.15	103.08	100.63	101.46	585,845	+1.00(+1.00%)
Apr 13, 2022	101.13	102.31	98.02	100.46	949,752	-1.15(-1.13%)
Apr 12, 2022	104.25	107.68	101.22	101.61	939,408	-2.84(-2.72%)
Apr 11, 2022	102.22	108.31	102.18	104.45	1,128,479	+1.09(+1.05%)
Apr 08, 2022	100.07	106.51	99.88	103.36	1,322,144	+3.22(+3.22%)
Apr 07, 2022	97.99	100.91	96.56	100.14	1,288,204	+2.35(+2.40%)
Apr 06, 2022	97.17	99.84	96.80	97.79	1,299,903	-0.15(-0.15%)
Apr 05, 2022	99.49	100.64	97.60	97.94	1,529,721	-2.16(-2.16%)
Apr 04, 2022	99.00	101.37	98.63	100.10	1,434,205	+1.26(+1.27%)
Apr 01, 2022	100.00	102.55	98.10	98.84	1,429,621	-0.74(-0.74%)
Mar 31, 2022	107.70	107.70	99.34	99.58	1,441,552	-8.31(-7.70%)
Mar 30, 2022	111.54	111.54	107.85	107.89	813,846	-4.82(-4.28%)
Mar 29, 2022	111.00	113.08	109.97	112.71	570,075	+3.02(+2.75%)
Mar 28, 2022	111.69	111.69	108.09	109.69	633,140	-2.39(-2.13%)
Mar 25, 2022	114.00	114.13	111.37	112.08	421,709	-1.31(-1.16%)
Mar 24, 2022	115.75	116.52	112.88	113.39	539,602	-2.52(-2.17%)
Mar 23, 2022	118.08	118.08	115.17	115.91	544,671	-2.07(-1.75%)
Mar 22, 2022	118.33	119.82	116.02	117.98	512,504	+0.00(+0.00%)
Mar 21, 2022	118.90	119.82	116.55	117.98	482,191	-0.47(-0.40%)
Mar 18, 2022	118.79	119.33	115.11	118.45	652,841	-0.46(-0.39%)
Mar 17, 2022	116.30	118.97	114.69	118.91	478,821	+1.00(+0.85%)
Mar 16, 2022	116.00	118.98	115.14	117.91	631,093	+2.67(+2.32%)
Mar 15, 2022	113.07	115.96	113.07	115.24	643,177	+2.18(+1.93%)
Mar 14, 2022	111.07	114.31	111.00	113.06	671,644	+2.48(+2.24%)
Mar 11, 2022	110.26	111.97	109.01	110.58	484,022	+0.09(+0.08%)
Mar 10, 2022	109.00	110.96		110.49	589,101	+0.27(+0.24%)
Mar 09, 2022	114.04	115.49	109.95	110.22	867,647	-1.36(-1.22%)
Mar 08, 2022	109.90	114.84	108.32	111.58	941,163	+2.73(+2.51%)
Mar 07, 2022	111.78	113.85	108.26	108.85	936,827	-4.28(-3.78%)
Mar 04, 2022	111.94	116.56	111.20	113.13	931,998	+0.02(+0.02%)
Mar 03, 2022	119.91	120.24	112.77	113.11	1,186,412	-6.72(-5.61%)
Mar 02, 2022	114.38	120.95	114.38	119.83	1,152,238	+6.97(+6.18%)
Mar 01, 2022	114.05	114.82	111.65	112.86	736,730	-1.80(-1.57%)
Feb 28, 2022	110.18	115.13	109.78	114.66	1,123,449	+1.89(+1.68%)
Feb 25, 2022	105.92	113.13	109.17	112.77	1,084,854	+6.27(+5.89%)
Feb 24, 2022	100.93	106.65	100.00	106.50	774,075	+2.30(+2.21%)
Feb 23, 2022	106.32	106.42	102.50	104.20	809,358	-1.14(-1.08%)
Feb 22, 2022	109.48	109.53	105.07	105.34	1,130,356	-4.49(-4.09%)
Feb 18, 2022				109.83	0	+2.90(+2.71%)
Feb 17, 2022	112.09	114.50	105.22	106.93	1,721,222	-4.19(-3.77%)
Feb 16, 2022	108.69	112.08	108.22	111.12	1,311,863	+2.24(+2.06%)
Feb 15, 2022	105.99	109.36	105.73	108.88	718,625	+4.45(+4.26%)
Feb 14, 2022	104.73	106.33	102.67	104.43	761,608	-0.66(-0.63%)
Feb 11, 2022	105.75	106.65	104.07	105.09	792,100	-0.74(-0.70%)
Feb 10, 2022	107.21	107.91	105.03	105.83	669,767	-2.69(-2.48%)
Feb 09, 2022	108.35	109.93	107.64	108.52	603,208	+2.21(+2.08%)
Feb 08, 2022	103.63	107.68	103.63	106.31	542,397	+2.74(+2.65%)
Feb 07, 2022	104.31	105.76	102.61	103.57	631,347	-0.48(-0.46%)
Feb 04, 2022	106.95	107.49	103.00	104.05	1,031,535	-3.31(-3.08%)
Feb 03, 2022	107.88	109.81	107.22	107.36	459,708	-0.97(-0.90%)
Feb 02, 2022	109.22	109.94	105.87	108.33	683,940	-0.34(-0.31%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AutoNation (NY: AN )

Historical Prices