$48.97 -0.91 (%) Autonation Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AN historical data

Date Open High Low Close Volume
12/9/201649.7949.7948.5248.971,026,442
12/8/201648.5549.9448.3749.881,518,816
12/7/201646.9848.3946.7848.37894,430
12/6/201645.4947.1845.0646.861,338,009
12/5/201645.1346.0244.6745.58969,471
12/2/201646.3646.3644.6044.67825,580
12/1/201644.9547.1244.8846.341,276,624
11/30/201644.3844.9544.0444.66823,048
11/29/201644.8445.0544.1044.23602,763
11/28/201644.7944.9243.9844.64685,258
11/25/201645.1445.1744.7644.79289,530
11/23/201644.8345.1644.4244.92579,260
11/22/201645.2645.6044.6944.79515,016
11/21/201644.3045.1743.9945.03981,461
11/18/201643.8144.3343.3543.96689,596
11/17/201644.1444.1843.4344.08716,477
11/16/201644.7044.7043.9744.03996,741
11/15/201646.3046.6844.3344.73969,532
11/14/201643.2145.9743.2145.832,646,188
11/11/201642.3843.1942.1543.101,167,978
11/10/201641.7043.2141.4342.371,016,402
11/9/201639.3641.6739.2841.531,181,732
11/8/201641.0041.0039.6840.261,153,661
11/7/201641.6641.7440.9741.28822,002
11/4/201640.7841.4940.4640.861,441,126
11/3/201641.7542.2140.7940.972,061,741
11/2/201642.8742.8941.7741.932,105,458
11/1/201643.6144.2142.6042.951,634,456
10/31/201643.2544.0643.2543.871,334,189
10/28/201644.5044.7943.2644.152,449,131
10/27/201646.8446.9745.7646.05912,767
10/26/201645.6246.8845.4246.70933,426
10/25/201646.8346.8645.4145.811,039,314
10/24/201647.2547.6546.8447.21432,786
10/21/201646.5346.9446.0746.82497,088
10/20/201647.6347.9146.7346.85993,927
10/19/201647.6448.8947.4948.81546,568
10/18/201648.4948.4947.6647.90456,437
10/17/201648.3448.5647.9047.92419,314
10/14/201648.4348.9648.0848.32655,114
10/13/201648.0148.3747.3948.13975,299
10/12/201648.2848.6848.1148.48411,889
10/11/201648.9648.9648.0848.31795,744
10/10/201649.6849.8848.9849.06674,361
10/7/201650.1550.2148.9549.27866,805
10/6/201650.0050.4649.4350.161,089,823
10/5/201649.0250.2948.7949.761,084,896
10/4/201649.0049.6448.7148.88944,757
10/3/201648.5149.3548.3348.84950,497
9/30/201647.5148.9447.2948.71956,184
9/29/201647.8447.9447.1547.261,220,293
9/28/201647.7748.0746.8347.45671,648
9/27/201647.9148.1347.2547.66885,560
9/26/201648.3348.5747.5647.82709,722
9/23/201647.9748.7247.7048.53510,448
9/22/201648.0348.5348.0348.28521,265
9/21/201647.3447.9647.1547.621,025,741
9/20/201648.5948.7247.6748.00459,415
9/19/201649.0049.3048.2448.38797,548
9/16/201649.0149.3648.5348.841,594,183
9/15/201648.4249.3148.2549.14647,601
9/14/201648.5649.1148.1348.69874,267
9/13/201648.1848.9247.7748.52949,537
9/12/201646.8048.8346.7248.62833,661
9/9/201648.8148.8547.1547.16880,192
9/8/201649.2349.8648.8849.311,103,626
9/7/201648.1549.0747.6749.06805,343
9/6/201648.2948.3247.6848.05889,000
9/2/201648.2348.4147.7848.37578,461
9/1/201647.3448.4147.3448.02864,394
8/31/201647.5748.0046.7847.351,202,996
8/30/201647.8948.1747.5047.69768,487
8/29/201647.7448.0347.6647.96691,313
8/26/201647.5748.0647.3347.56627,190
8/25/201647.7447.9847.4147.56742,902
8/24/201648.2248.5247.7447.84488,707
8/23/201648.4048.9148.2848.36568,532
8/22/201648.4048.5447.8147.99726,741
8/19/201648.6148.6348.1048.40687,392
8/18/201648.2448.8447.7448.771,061,105
8/17/201648.7748.8447.9248.271,110,145
8/16/201649.1549.4148.4248.871,293,102
8/15/201648.9049.5948.8249.261,678,482
8/12/201649.2949.5448.4748.84664,207
8/11/201649.0150.0649.0149.46810,644
8/10/201649.0149.4848.4248.591,151,093
8/9/201649.5149.8348.9149.03619,787
8/8/201650.2150.6649.7249.77612,894
8/5/201649.8950.8649.8849.99943,498
8/4/201649.3850.0649.0949.46868,771
8/3/201648.6649.3947.7649.231,195,865
8/2/201651.8252.0648.7348.742,312,815
8/1/201651.3553.2550.9751.823,151,118
7/29/201652.2854.1551.8753.351,923,518
7/28/201651.2752.2351.1652.121,530,043
7/27/201652.2052.4151.1151.53984,803
7/26/201651.6652.6150.9052.20846,949
7/25/201652.2252.5851.9251.98828,232
7/22/201651.7152.1551.0652.08760,193
7/21/201651.5152.7351.2651.631,534,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center