Autonation Inc $54.99

up +1.16


17/4/2014 06:40 PM  |  NYSE : AN  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AN historical data

Date Open High Low Close Volume
4/17/201454.3056.1054.1354.991,494,720
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
4/8/201452.2052.6952.0252.36634,204
4/7/201453.3153.5151.8152.181,283,330
4/4/201454.7654.9853.0753.47957,885
4/3/201455.0255.4054.5054.66794,373
4/2/201454.5955.2054.2354.901,084,630
4/1/201453.3954.8053.2954.69920,815
3/31/201452.3253.2952.0753.23576,280
3/28/201451.7652.3651.8052.08294,563
3/27/201451.4152.1751.3751.76956,523
3/26/201452.5952.5951.5851.621,663,850
3/25/201453.7453.7451.8152.421,359,100
3/24/201453.2053.7652.9353.551,096,470
3/21/201452.8153.1252.2253.021,476,470
3/20/201452.9353.0752.6852.80562,389
3/19/201453.5353.5352.6053.10419,679
3/18/201453.6953.7753.1553.44436,211
3/17/201453.3153.6953.1853.62421,831
3/14/201452.2453.1952.1653.05554,202
3/13/201453.1453.1552.1252.35504,681
3/12/201452.7853.0852.3952.93300,546
3/11/201453.6653.8052.8953.07614,893
3/10/201453.6153.7253.3053.65425,371
3/7/201453.6154.1453.3153.71595,115
3/6/201453.5353.6653.1353.32376,247
3/5/201453.3653.6353.1153.46645,936
3/4/201453.2053.6952.6753.55681,262
3/3/201452.0852.8952.0852.65663,927
2/28/201452.6352.7252.2152.641,003,000
2/27/201452.8253.0052.1452.55720,393
2/26/201452.2052.8751.9952.831,648,920
2/25/201451.2452.1351.2452.05957,425
2/24/201451.1251.4350.9451.171,648,100
2/21/201450.7851.2650.3651.081,458,310
2/20/201451.0851.2550.4450.78487,050
2/19/201450.7151.1550.4651.001,233,460
2/18/201451.9252.3750.6150.901,763,620
2/14/201451.2351.8351.0451.76482,605
2/13/201450.9751.4250.6951.40829,144
2/12/201451.2451.2650.6851.26866,956
2/11/201450.9051.4850.8551.15766,079
2/10/201451.1451.3250.4850.801,103,640
2/7/201450.9451.2350.6451.13575,061
2/6/201449.9051.0049.8950.66741,337
2/5/201449.0050.1548.3249.881,106,840
2/4/201448.5549.4348.2649.211,014,330
2/3/201449.5649.7747.6648.161,265,730
1/31/201449.8750.4049.1249.391,454,390
1/30/201448.0050.3947.6349.892,117,090
1/29/201446.8147.2846.3947.011,585,480
1/28/201446.7547.5046.6247.39911,731
1/27/201447.2047.3146.3846.841,057,190
1/24/201448.0048.1547.1847.341,044,940
1/23/201448.5948.7448.2848.38875,983
1/22/201448.3449.2148.1248.881,655,380
1/21/201448.1548.3447.7048.131,061,000
1/17/201448.3848.6047.7747.821,298,930
1/16/201447.4348.3647.2948.231,485,060
1/15/201449.0949.6946.7447.633,001,190
1/14/201448.8649.9448.7249.23654,631
1/13/201449.6649.8348.5548.62858,169
1/10/201449.0150.0449.0049.80614,541
1/9/201449.2049.5648.8349.00642,207
1/8/201449.5049.5048.8149.171,134,190
1/7/201449.0449.9649.0049.70642,065
1/6/201449.8750.2148.8148.911,125,400
1/3/201449.3550.2549.3349.75823,025
1/2/201449.4849.9849.1249.28813,967
12/31/201349.8650.0049.4049.69356,033
12/30/201349.9950.1549.6649.84320,503
12/27/201350.8850.9649.7150.06502,310
12/26/201349.9850.8349.7950.71461,073
12/24/201349.7350.0549.7349.93179,036
12/23/201350.0950.3249.7749.79431,471
12/20/201350.8551.0449.8049.841,493,160
12/19/201351.1451.6850.3951.07680,936
12/18/201349.3751.4049.0251.361,198,840
12/17/201349.9450.2549.4849.50640,134
12/16/201350.1850.7749.9849.981,377,500
12/13/201349.8750.2749.6650.01668,327
12/12/201349.7649.8249.2949.61644,000
12/11/201350.4750.5449.6049.77566,746
12/10/201350.4451.0650.3050.33829,845
12/9/201350.4651.1150.3750.48638,725
12/6/201350.8051.0550.2750.55638,129
12/5/201350.1551.2649.9950.46865,576
12/4/201348.9550.5348.6050.21996,534
12/3/201348.5849.3148.5249.02641,070
12/2/201348.9549.2748.4548.80601,504
11/29/201348.2349.5048.2349.04182,634
11/27/201349.1849.4548.9949.41471,259
11/26/201349.2649.5648.8749.15555,459
11/25/201349.2249.2948.9349.19421,339
11/22/201349.1349.3248.9049.04398,874
Trading Center