$59.62 -0.95 (%) Autonation Inc - NYSE

Jan. 30, 2015 | 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
1/30/201560.2160.4459.2259.621,128,516
1/29/201559.8360.6259.5860.57595,189
1/28/201560.3160.5059.5459.73858,982
1/27/201559.0559.9258.7759.81645,271
1/26/201559.6559.9759.1759.91874,418
1/23/201558.6259.4958.4459.41612,747
1/22/201557.6158.7357.1058.58517,866
1/21/201556.7457.5756.1957.34485,000
1/20/201558.2758.5057.1157.80712,573
1/16/201556.1658.1555.9158.07909,349
1/15/201557.3057.3056.0756.12887,748
1/14/201556.6957.6956.5457.191,137,323
1/13/201558.5559.3557.3757.521,341,788
1/12/201558.9259.0158.0058.12586,021
1/9/201559.8160.0558.9458.95642,135
1/8/201559.9960.0459.1059.861,325,865
1/7/201559.6860.1158.8359.511,040,141
1/6/201559.5559.9958.5559.121,470,018
1/5/201559.8460.1658.8259.21612,113
1/2/201560.4161.0659.4760.04901,603
12/31/201461.1161.4260.3660.41578,797
12/30/201460.6261.1560.4460.80493,304
12/29/201459.9361.0359.8060.88470,120
12/26/201459.9460.2759.8659.97301,221
12/24/201459.5660.1659.4959.74361,848
12/23/201459.0559.9058.8559.41606,181
12/22/201458.7559.1558.1758.63694,809
12/19/201458.1559.5357.6258.562,485,106
12/18/201458.2658.2656.9057.751,169,549
12/17/201456.1457.1855.5957.07809,920
12/16/201456.7657.2955.8955.92823,372
12/15/201457.7058.2056.4657.12891,299
12/12/201457.8358.6757.3557.35945,029
12/11/201458.7759.7458.3358.44926,897
12/10/201459.9060.3558.4258.63980,117
12/9/201458.1060.0158.1059.97954,222
12/8/201459.5559.6458.1958.53705,276
12/5/201460.0060.1359.5959.79371,296
12/4/201459.9760.0859.3759.90562,653
12/3/201459.1960.4459.1960.02781,607
12/2/201458.3059.6858.1159.04823,556
12/1/201459.3059.6658.1258.291,162,345
11/28/201458.9260.2858.6959.44555,774
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center