Autonation Inc $54.25

up +0.40


29/8/2014 04:02 PM  |  NYSE : AN  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AN historical data

Date Open High Low Close Volume
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
7/8/201460.5460.8460.0660.47652,833
7/7/201460.5461.2060.3960.69892,133
7/3/201460.4961.1460.3960.92350,751
7/2/201459.7160.4359.4260.41589,511
7/1/201459.3260.4059.2259.78806,166
6/30/201459.1659.7159.0859.68725,676
6/27/201459.0559.6058.9859.131,393,394
6/26/201458.8359.3657.9859.131,013,337
6/25/201458.1258.7058.0458.38635,326
6/24/201458.8858.9358.0658.19546,752
6/23/201459.2759.3858.8259.09866,329
6/20/201457.7459.4857.2359.423,067,396
6/19/201456.2856.8256.2856.51513,013
6/18/201456.0356.3555.5556.26432,706
6/17/201455.4556.1055.3156.04463,371
6/16/201455.1855.8455.1855.52882,456
6/13/201455.1955.4054.6755.32657,795
6/12/201456.5856.6055.0455.17758,249
6/11/201456.7056.9156.3656.79522,713
6/10/201457.0057.1156.7356.90539,259
6/9/201457.2357.5656.8457.05642,519
6/6/201457.3557.5457.1357.20840,235
6/5/201457.4157.4956.8657.26751,856
6/4/201457.4257.6057.2457.451,192,423
6/3/201457.2557.9357.2357.701,535,877
6/2/201456.9957.7056.4357.44957,047
5/30/201457.0057.4856.6457.173,476,188
5/29/201456.6256.9755.9456.90883,450
5/28/201456.5556.6956.0356.47936,226
5/27/201456.5656.8456.1656.56999,833
5/23/201456.3356.5355.9356.38540,360
5/22/201456.1056.4055.7356.34855,951
5/21/201455.6356.2755.5556.00933,443
5/20/201454.6555.4954.6055.421,016,487
5/19/201454.5255.2554.4254.76608,499
5/16/201454.2755.2754.2754.75922,258
5/15/201454.2854.4853.8054.321,446,076
5/14/201455.0655.0654.0854.33639,571
5/13/201455.8255.9955.0355.05802,699
5/12/201454.4455.7854.4455.75846,835
5/9/201453.7854.2953.4754.24816,925
5/8/201453.5254.5653.4953.78525,274
5/7/201453.6753.9653.0953.57718,875
5/6/201453.3853.7253.2653.571,040,924
5/5/201453.5153.8153.1553.60609,030
5/2/201452.8954.2352.7253.91870,329
5/1/201453.1853.3752.3252.82713,706
4/30/201452.6053.0452.0552.99782,806
4/29/201452.8353.3752.4552.65618,794
4/28/201453.0153.8351.7952.651,002,936
4/25/201453.2353.2352.3452.69616,154
4/24/201453.7254.1853.1253.30683,290
4/23/201453.9754.4553.2453.42859,917
4/22/201454.8055.0553.9654.11778,643
4/21/201454.9055.1854.2754.691,098,720
4/17/201454.3056.1054.1354.991,494,725
4/16/201453.6454.1553.2853.831,103,540
4/15/201453.0453.6552.1753.11800,235
4/14/201453.1353.5952.6553.21690,121
4/11/201452.5853.3752.2252.73693,551
4/10/201454.3154.5553.2153.21943,113
4/9/201452.5554.4452.1654.42986,505
Trading Center