$58.73 -0.07 (%) Autonation Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AN historical data

Date Open High Low Close Volume
11/26/201458.7758.9558.4158.73416,529
11/25/201458.8759.1058.3958.80934,889
11/24/201458.4158.9058.2658.61412,430
11/21/201458.8358.9858.1458.14572,152
11/20/201457.5358.6557.5358.16346,413
11/19/201457.7458.3457.4557.92501,227
11/18/201457.2458.0557.2457.73533,302
11/17/201457.2357.8456.9257.34507,144
11/14/201457.7657.9357.2857.38494,277
11/13/201458.0058.5857.4857.87535,287
11/12/201457.7258.4057.7257.87577,381
11/11/201457.8158.3957.5857.87406,406
11/10/201457.7458.1057.1857.90477,603
11/7/201457.7157.8257.1557.59812,718
11/6/201456.6457.9556.1657.85887,257
11/5/201456.6257.1256.3656.80622,321
11/4/201456.3156.4255.1155.961,166,535
11/3/201457.2057.5156.2156.401,140,414
10/31/201456.8858.2056.8057.261,668,242
10/30/201455.6056.9655.5455.901,352,877
10/29/201455.7455.9655.0955.761,450,202
10/28/201454.5555.7454.0055.582,023,745
10/27/201452.5252.5251.6351.991,040,584
10/24/201452.1652.6651.2552.56688,515
10/23/201450.9052.5750.9052.111,133,523
10/22/201450.8552.0850.4350.49956,017
10/21/201450.7651.8150.5251.071,129,974
10/20/201449.2850.2349.2850.23786,638
10/17/201448.7549.9948.7049.301,025,930
10/16/201447.4148.6247.1648.221,428,047
10/15/201447.0248.3446.2148.001,406,420
10/14/201447.5147.9046.1647.721,670,460
10/13/201450.7650.9047.1847.213,007,183
10/10/201451.6052.3051.3051.321,144,048
10/9/201452.5752.5751.3951.571,089,171
10/8/201451.4552.5350.9252.471,490,100
10/7/201452.7052.8551.2851.361,625,771
10/6/201453.8354.3553.0653.071,815,068
10/3/201452.4853.8652.3653.583,168,480
10/2/201449.9752.6049.6252.073,456,494
10/1/201450.2750.4648.9749.101,347,272
9/30/201450.7050.7049.9750.311,493,033
9/29/201450.0251.0350.0250.741,561,236
9/26/201450.0350.6650.0050.45981,008
9/25/201449.5050.6049.4549.981,736,700
9/24/201448.9049.7248.9049.652,393,351
9/23/201449.6449.6448.9048.963,421,317
9/22/201451.1951.3549.9650.002,028,608
9/19/201452.0152.0951.3951.443,199,871
9/18/201452.0152.1551.6851.72934,218
9/17/201451.7452.0851.5551.881,476,432
9/16/201451.6652.0051.5351.621,154,791
9/15/201452.2852.5151.7951.83996,921
9/12/201452.8953.0852.1952.36781,645
9/11/201452.7053.0952.6652.96687,692
9/10/201453.3653.5352.9052.97621,385
9/9/201453.8254.0353.3053.31948,685
9/8/201453.7154.1453.6254.001,295,455
9/5/201453.2554.0653.2553.861,901,124
9/4/201454.0654.4353.2953.451,867,314
9/3/201454.2354.3153.6353.771,061,102
9/2/201454.3254.8653.8154.041,212,101
8/29/201453.9854.5953.9854.25988,415
8/28/201453.7353.9653.4453.85620,175
8/27/201454.0854.4353.9153.96633,843
8/26/201454.1654.4853.9854.071,213,591
8/25/201454.2854.6553.8854.011,280,518
8/22/201454.1554.3953.5753.921,608,221
8/21/201454.4654.6154.0354.081,032,342
8/20/201454.3254.6253.9954.48872,153
8/19/201454.6355.0054.4354.551,268,197
8/18/201454.3154.7454.1754.20953,860
8/15/201454.7154.9253.4453.83674,811
8/14/201453.9354.5653.7054.44564,930
8/13/201454.2254.2253.4853.73823,639
8/12/201454.2454.6153.6853.91416,571
8/11/201454.5255.1654.1854.30505,754
8/8/201453.3654.4353.3254.39363,595
8/7/201453.8053.9153.0353.06601,895
8/6/201453.4453.7453.1553.601,124,962
8/5/201453.6054.4753.5853.86638,767
8/4/201453.5454.6653.5454.061,035,018
8/1/201453.3053.9352.7153.541,445,218
7/31/201454.2054.5653.3053.32924,763
7/30/201454.7354.8654.1054.61563,556
7/29/201455.1855.3054.7254.74474,931
7/28/201455.8556.0555.0555.12808,779
7/25/201456.3256.4055.6355.93735,218
7/24/201456.8356.9856.4356.45819,073
7/23/201456.8657.2156.8356.84777,121
7/22/201457.0857.4256.5356.891,195,353
7/21/201456.9857.1056.5556.951,309,888
7/18/201455.9057.7955.4057.432,285,225
7/17/201457.7257.8755.4055.823,288,215
7/16/201460.9461.1760.6660.831,060,754
7/15/201460.8761.1560.3560.79715,630
7/14/201461.1161.2960.7060.87512,497
7/11/201460.7161.1060.4160.92840,472
7/10/201460.6660.7460.1660.68765,132
7/9/201460.7761.2560.5761.23543,442
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center