$63.77 -0.56 (%) Autonation Inc - NYSE

Apr. 1, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center