$45.75 -0.65 (%) Autonation Inc - NYSE

Feb. 5, 2016 | 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
2/5/201646.2246.8545.4845.753,256,737
2/4/201644.2246.9444.1746.403,441,479
2/3/201644.1644.8443.5544.473,190,793
2/2/201644.6344.6842.7243.463,404,611
2/1/201642.9145.8442.5145.143,360,976
1/29/201641.6843.2941.6043.252,294,048
1/28/201642.9742.9940.4541.532,959,360
1/27/201645.3245.6943.5844.061,834,739
1/26/201645.1845.8244.6845.491,149,473
1/25/201645.4945.7544.8045.181,095,239
1/22/201646.3746.6645.5045.66855,697
1/21/201646.0147.1945.5245.811,214,921
1/20/201643.7846.5843.6446.012,949,853
1/19/201646.7547.4943.5344.551,913,937
1/15/201647.5847.5945.5146.551,302,533
1/14/201646.9648.2546.0947.571,118,377
1/13/201648.3848.5246.8146.921,366,936
1/12/201648.8948.8947.2548.011,634,958
1/11/201649.1549.5147.6948.531,947,580
1/8/201649.3149.9848.7048.823,349,802
1/7/201649.8251.2948.7449.082,549,172
1/6/201649.6652.1347.9150.767,227,792
1/5/201658.6558.9256.6356.741,986,937
1/4/201659.0059.2258.1658.69867,812
12/31/201560.1160.3759.6459.66439,483
12/30/201560.8361.1060.2660.28273,447
12/29/201560.0960.9360.0360.61369,607
12/28/201560.0260.3359.4459.77482,870
12/24/201560.5860.6359.8060.20345,379
12/23/201560.8461.0660.1360.72412,262
12/22/201559.6760.6459.4360.531,156,600
12/21/201559.3159.5758.7459.40769,707
12/18/201558.5459.5957.8959.121,916,436
12/17/201561.6261.9659.7459.761,968,406
12/16/201561.5861.6160.2561.47899,558
12/15/201561.5261.6960.6861.04589,831
12/14/201561.4561.7360.1361.11964,559
12/11/201562.0062.2761.1661.24557,498
12/10/201563.0964.0762.7062.79478,746
12/9/201562.2364.0961.8763.021,453,993
12/8/201562.4163.0562.0662.51855,738
12/7/201563.5463.5462.5163.17705,131
12/4/201563.1663.9062.9363.53622,237
12/3/201564.3564.5462.5062.93748,724
12/2/201564.3664.5263.7564.28685,389
12/1/201564.2864.7163.9864.48580,989
11/30/201564.3064.4663.7463.92658,634
11/27/201564.7564.9364.1664.33184,893
11/25/201563.6264.9262.2564.61709,305
11/24/201562.5563.6662.5563.50487,702
11/23/201563.2863.6562.7663.07541,217
11/20/201563.4163.7463.0963.43793,965
11/19/201563.5463.8161.8163.04615,961
11/18/201562.5463.5862.3963.48721,757
11/17/201561.4363.8061.4362.641,236,027
11/16/201559.7361.4759.4261.44946,701
11/13/201561.8461.9059.6959.76989,132
11/12/201562.8663.7161.8462.06917,136
11/11/201564.4664.4763.2163.35568,938
11/10/201563.5464.2562.9364.18725,166
11/9/201563.9764.2262.7063.66695,907
11/6/201564.3264.5963.7164.00962,733
11/5/201565.2765.5164.3564.41687,879
11/4/201563.9565.3363.5065.321,263,925
11/3/201563.3563.9863.0763.95787,041
11/2/201563.3863.6662.9363.35714,864
10/30/201562.5563.7562.1463.191,046,228
10/29/201562.8363.1462.1662.401,038,159
10/28/201562.0062.8760.4262.451,733,068
10/27/201561.7062.1960.7661.001,579,191
10/26/201561.6861.9060.8361.831,130,843
10/23/201562.0462.5061.0261.58811,619
10/22/201563.0963.0961.4961.641,293,187
10/21/201562.4262.6361.5361.67548,158
10/20/201562.1162.8362.0962.23591,837
10/19/201560.9662.4860.8562.20852,102
10/16/201561.4261.5260.6461.22673,801
10/15/201560.3961.6759.9461.37684,412
10/14/201560.2760.9359.5559.99682,278
10/13/201560.3961.0059.9059.97532,498
10/12/201560.9861.2560.2660.74475,619
10/9/201560.2861.3159.8160.97760,848
10/8/201559.6460.8559.6360.62418,419
10/7/201559.1860.0658.6659.64816,685
10/6/201560.6860.9059.2259.58532,236
10/5/201560.0960.8659.9560.81539,358
10/2/201555.9659.5455.9559.491,140,529
10/1/201558.2958.5956.8757.831,311,058
9/30/201557.4358.2757.2358.18822,730
9/29/201556.4057.0855.9256.65637,241
9/28/201559.1659.3556.1856.231,028,869
9/25/201558.9760.0358.9559.37575,542
9/24/201559.0959.2358.0458.55828,197
9/23/201559.7660.0659.1259.63396,761
9/22/201560.2660.3659.3159.82571,205
9/21/201560.3661.3760.0060.93537,414
9/18/201560.5361.0960.0260.121,268,483
9/17/201560.9062.2259.4061.15714,393
9/16/201558.8560.6858.8260.61646,474
9/15/201558.6459.0858.0558.88758,892
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center