$63.38 +0.10 (%) Autonation Inc - NYSE

May. 28, 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
5/27/201561.6663.4261.3863.28853,974
5/26/201562.1162.2461.3161.36548,980
5/22/201562.5162.7562.1062.26480,143
5/21/201562.1263.0061.9362.391,006,996
5/20/201562.5362.8062.0962.21747,753
5/19/201563.0363.4062.4462.48862,459
5/18/201562.3262.7362.1962.691,137,587
5/15/201562.3262.5462.1562.30942,872
5/14/201562.9062.9062.1562.32492,467
5/13/201562.9763.2162.2462.37469,632
5/12/201562.7963.1562.4462.97803,058
5/11/201563.1263.6662.9163.06886,253
5/8/201563.1763.6663.0963.12679,343
5/7/201563.1963.3462.7862.81723,212
5/6/201563.1963.2862.0863.12535,499
5/5/201563.3664.2562.7963.09932,442
5/4/201563.0863.6662.6663.57716,242
5/1/201561.7063.2161.4962.96914,169
4/30/201561.9262.3161.1961.55741,199
4/29/201562.3262.3761.6962.23853,406
4/28/201563.5163.9162.2762.511,100,616
4/27/201565.1165.1163.5163.67889,801
4/24/201565.0565.4364.6064.80822,252
4/23/201565.8065.8764.7964.971,643,845
4/22/201567.3167.5064.2665.831,748,013
4/21/201564.7865.3664.4564.901,392,799
4/20/201563.9864.6263.7864.51756,587
4/17/201563.8463.8662.7763.52591,712
4/16/201564.8764.9464.1864.33347,150
4/15/201564.9265.2264.5864.87335,180
4/14/201564.5265.0863.8864.68536,793
4/13/201565.3365.3364.5264.62416,906
4/10/201565.0465.6764.9665.46468,484
4/9/201564.6965.0964.1664.91541,651
4/8/201563.9364.8563.9264.81647,772
4/7/201564.9365.0863.6963.70726,343
4/6/201564.1265.0264.0864.91800,834
4/2/201564.3565.1564.2164.47857,308
4/1/201564.1964.1963.1863.77614,191
3/31/201564.0465.0064.0464.331,632,385
3/30/201563.4864.5363.1964.45624,695
3/27/201561.6063.1561.6063.00862,088
3/26/201561.8561.9861.3561.60648,198
3/25/201562.9663.3161.9962.04818,057
3/24/201563.0263.5362.6062.97602,966
3/23/201563.4563.5963.1863.20540,131
3/20/201563.6063.8362.9963.49954,131
3/19/201562.5963.4562.5963.39716,945
3/18/201562.0962.9861.8062.88570,338
3/17/201562.4562.7562.1962.21649,293
3/16/201561.8262.8461.7862.80898,014
3/13/201562.1462.3061.1861.53527,274
3/12/201560.9962.2460.7762.17784,779
3/11/201560.3260.9059.8960.801,025,787
3/10/201560.2260.2759.7160.16715,478
3/9/201559.9860.9659.7560.78749,576
3/6/201561.2761.7759.9860.03863,583
3/5/201562.0662.0661.3661.61541,634
3/4/201562.0162.2861.2362.04828,026
3/3/201562.4562.4961.4262.28863,022
3/2/201561.6862.7661.6662.601,111,356
2/27/201561.4461.8461.0061.50894,490
2/26/201562.0062.0261.4161.44555,002
2/25/201562.0062.3961.8362.00702,688
2/24/201562.3362.4561.7662.03717,417
2/23/201562.7563.2762.1362.51723,167
2/20/201562.1762.7561.3462.631,081,168
2/19/201562.5762.7761.9362.28882,280
2/18/201563.1563.1562.0962.33808,418
2/17/201563.6063.7163.0663.15555,164
2/13/201563.4063.7663.1163.70609,536
2/12/201564.0064.0063.2463.47869,936
2/11/201564.3664.4163.2463.89713,864
2/10/201564.1564.6163.7164.52977,200
2/9/201562.9663.7362.8363.50981,026
2/6/201563.4463.7163.0163.32875,647
2/5/201563.1763.7463.1063.41948,186
2/4/201562.8563.3262.0062.811,683,693
2/3/201562.6264.9561.8063.173,240,023
2/2/201559.8760.2959.0159.342,069,432
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center