$52.56 +0.45 (%) Autonation Inc - NYSE

Oct. 24, 2014 | 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
10/24/201452.1652.6651.2552.56688,515
10/23/201450.9052.5750.9052.111,133,523
10/22/201450.8552.0850.4350.49956,017
10/21/201450.7651.8150.5251.071,129,974
10/20/201449.2850.2349.2850.23784,165
10/17/201448.7549.9948.7049.301,025,930
10/16/201447.4148.6247.1648.221,428,047
10/15/201447.0248.3446.2148.001,406,420
10/14/201447.5147.9046.1647.721,670,460
10/13/201450.7650.9047.1847.213,007,183
10/10/201451.6052.3051.3051.321,144,048
10/9/201452.5752.5751.3951.571,089,171
10/8/201451.4552.5350.9252.471,490,100
10/7/201452.7052.8551.2851.361,625,771
10/6/201453.8354.3553.0653.071,815,068
10/3/201452.4853.8652.3653.583,168,480
10/2/201449.9752.6049.6252.073,456,494
10/1/201450.2750.4648.9749.101,347,272
9/30/201450.7050.7049.9750.311,493,033
9/29/201450.0251.0350.0250.741,561,236
9/26/201450.0350.6650.0050.45981,008
9/25/201449.5050.6049.4549.981,736,700
9/24/201448.9049.7248.9049.652,393,351
9/23/201449.6449.6448.9048.963,421,317
9/22/201451.1951.3549.9650.002,028,608
9/19/201452.0152.0951.3951.443,199,871
9/18/201452.0152.1551.6851.72934,218
9/17/201451.7452.0851.5551.881,476,432
9/16/201451.6652.0051.5351.621,154,791
9/15/201452.2852.5151.7951.83996,921
9/12/201452.8953.0852.1952.36781,645
9/11/201452.7053.0952.6652.96687,692
9/10/201453.3653.5352.9052.97621,385
9/9/201453.8254.0353.3053.31948,685
9/8/201453.7154.1453.6254.001,295,455
9/5/201453.2554.0653.2553.861,901,124
9/4/201454.0654.4353.2953.451,867,314
9/3/201454.2354.3153.6353.771,061,102
9/2/201454.3254.8653.8154.041,212,101
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center