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 (%)
Jul 29, 2022	117.79	119.72	115.15	118.74	497,295	+1.34(+1.14%)
Jul 28, 2022	112.24	117.96	110.78	117.40	958,112	+4.79(+4.25%)
Jul 27, 2022	112.06	112.74	110.09	112.61	1,043,110	+1.56(+1.40%)
Jul 26, 2022	111.89	114.81	110.43	111.05	822,650	-3.01(-2.64%)
Jul 25, 2022	120.23	120.83	113.74	114.06	891,919	-3.01(-2.57%)
Jul 22, 2022	117.00	121.72	115.98	117.07	968,029	+1.45(+1.25%)
Jul 21, 2022	120.19	122.09	114.80	115.62	1,391,751	-6.56(-5.37%)
Jul 20, 2022	123.50	123.93	117.34	122.18	1,150,282	-1.96(-1.58%)
Jul 19, 2022	118.84	124.99	118.84	124.14	945,253	+6.99(+5.97%)
Jul 18, 2022	115.69	119.07	115.59	117.15	811,363	+2.69(+2.35%)
Jul 15, 2022	112.92	115.83	112.06	114.46	551,202	+2.83(+2.54%)
Jul 14, 2022	110.79	112.24	108.75	111.63	762,041	-2.15(-1.89%)
Jul 13, 2022	113.12	114.43	110.40	113.78	838,684	-0.52(-0.45%)
Jul 12, 2022	112.80	116.74	112.42	114.30	492,788	+1.64(+1.46%)
Jul 11, 2022	113.40	114.78	112.31	112.66	474,520	-1.14(-1.00%)
Jul 08, 2022	116.42	116.43	113.66	113.80	439,474	-1.38(-1.20%)
Jul 07, 2022	113.22	116.58	113.04	115.18	922,214	+2.52(+2.24%)
Jul 06, 2022	116.85	118.10	111.79	112.66	672,965	-4.13(-3.54%)
Jul 05, 2022	112.50	117.57	111.21	116.79	546,423	+1.98(+1.72%)
Jul 01, 2022	112.04	115.98	111.75	114.81	391,318	+3.05(+2.73%)
Jun 30, 2022	114.37	114.81	109.51	111.76	712,319	-4.82(-4.13%)
Jun 29, 2022	116.30	116.85	114.38	116.58	479,555	+0.77(+0.66%)
Jun 28, 2022	117.46	119.48	115.40	115.81	658,183	-1.15(-0.98%)
Jun 27, 2022	117.47	118.17	115.39	116.96	474,026	+0.63(+0.54%)
Jun 24, 2022	112.50	116.82	111.71	116.33	653,184	+4.63(+4.15%)
Jun 23, 2022	113.17	113.39	109.81	111.70	419,776	-0.75(-0.67%)
Jun 22, 2022	110.59	113.08	109.81	112.45	484,400	+0.96(+0.86%)
Jun 21, 2022	112.79	113.95	110.76	111.49	626,728	+0.85(+0.77%)
Jun 17, 2022	104.84	111.20	104.45	110.64	1,903,280	+5.87(+5.60%)
Jun 16, 2022	110.80	110.93	103.44	104.77	1,146,567	-8.63(-7.61%)
Jun 15, 2022	115.90	117.08	111.62	113.40	684,351	-1.67(-1.45%)
Jun 14, 2022	111.72	116.08	110.97	115.07	846,172	+3.66(+3.29%)
Jun 13, 2022	117.75	118.11	110.52	111.41	883,877	-8.71(-7.25%)
Jun 10, 2022	121.03	126.14	118.43	120.12	987,069	-2.64(-2.15%)
Jun 09, 2022	121.70	124.47	120.69	122.76	440,568	+1.42(+1.17%)
Jun 08, 2022	122.00	123.92	121.08	121.34	417,113	-1.07(-0.87%)
Jun 07, 2022	120.73	123.14	119.03	122.41	503,244	-0.37(-0.30%)
Jun 06, 2022	121.60	124.79	118.77	122.78	605,336	+1.58(+1.30%)
Jun 03, 2022	119.08	121.42	117.67	121.20	565,625	+0.40(+0.33%)
Jun 02, 2022	121.21	122.82	120.08	120.80	458,511	-0.08(-0.07%)
Jun 01, 2022	120.48	121.38	117.19	120.88	538,903	+1.32(+1.10%)
May 31, 2022	121.79	121.90	117.72	119.56	773,720	-2.57(-2.10%)
May 27, 2022	118.36	122.23	118.36	122.13	894,241	+3.77(+3.19%)
May 26, 2022	116.00	118.93	114.08	118.36	729,251	+3.52(+3.07%)
May 25, 2022	108.55	115.44	108.55	114.84	848,907	+4.64(+4.21%)
May 24, 2022	109.99	110.51	107.53	110.20	901,250	+2.79(+2.60%)
May 23, 2022	109.07	109.07	105.48	107.41	711,447	-0.98(-0.90%)
May 20, 2022	110.01	110.66	102.53	108.39	1,164,022	-1.37(-1.25%)
May 19, 2022	109.24	110.99	108.00	109.76	777,788	-0.63(-0.57%)
May 18, 2022	120.32	120.34	109.15	110.39	1,060,350	-12.27(-10.00%)
May 17, 2022	123.04	124.67	120.71	122.66	546,018	+0.47(+0.38%)
May 16, 2022	122.56	124.55	120.81	122.19	655,355	-1.49(-1.20%)
May 13, 2022	120.23	125.66	119.90	123.68	946,302	+5.01(+4.22%)
May 12, 2022	117.60	120.84	116.31	118.67	974,498	+0.29(+0.24%)
May 11, 2022	118.19	122.18	116.66	118.38	942,169	+0.95(+0.81%)
May 10, 2022	122.09	122.25	114.57	117.43	1,290,006	-4.08(-3.36%)
May 09, 2022	122.80	124.24	120.46	121.51	907,187	-2.31(-1.87%)
May 06, 2022	123.29	124.98	122.00	123.82	817,641	+0.96(+0.78%)
May 05, 2022	125.88	125.88	121.23	122.86	826,587	-3.28(-2.60%)
May 04, 2022	123.20	126.39	121.84	126.14	859,972	+2.96(+2.40%)
May 03, 2022	119.43	123.58	118.32	123.18	891,481	+3.44(+2.87%)

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