$61.32 -1.02 (%) Autonation Inc - NYSE

Aug. 3, 2015 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AN historical data

Date Open High Low Close Volume
7/31/201562.0762.8961.9462.34810,763
7/30/201560.8661.8760.5861.81742,435
7/29/201560.3061.1160.2261.031,076,059
7/28/201559.9260.5259.2060.081,224,640
7/27/201560.1060.1259.0459.261,223,231
7/24/201562.4862.4960.4560.52931,094
7/23/201563.0163.9862.2562.411,203,892
7/22/201563.7063.7361.7962.882,035,978
7/21/201566.0166.1564.4664.721,243,708
7/20/201566.2066.6365.6566.19487,883
7/17/201565.8966.2365.3066.20637,124
7/16/201565.8866.1565.6965.99989,021
7/15/201565.6565.8265.3865.67707,158
7/14/201565.0965.8464.9165.52909,672
7/13/201563.6465.0163.5964.991,151,355
7/10/201562.5262.5461.8762.21456,759
7/9/201562.0562.1961.4961.81651,190
7/8/201562.5462.6161.1961.35644,282
7/7/201563.2563.4061.8762.851,064,937
7/6/201562.7063.7762.6163.13854,523
7/2/201564.1564.2663.2763.42830,755
7/1/201563.5664.0363.2763.891,383,062
6/30/201562.8863.3562.4262.98974,388
6/29/201564.2964.3562.6162.70960,100
6/26/201564.4064.9064.2364.851,204,489
6/25/201564.3564.4964.1864.35905,840
6/24/201563.4964.3863.4164.231,047,278
6/23/201563.0563.6062.8663.50839,891
6/22/201563.3063.4562.8462.89832,948
6/19/201563.0263.2162.8462.922,391,083
6/18/201563.6563.9663.4463.47707,162
6/17/201563.6363.9463.2663.55585,513
6/16/201562.6863.4762.6063.361,078,102
6/15/201562.7062.8062.4062.63635,712
6/12/201563.2863.6562.9263.03621,368
6/11/201564.3964.6163.4563.721,054,439
6/10/201564.1664.4164.0264.19960,456
6/9/201564.1364.6563.9463.96818,178
6/8/201564.2464.7064.1264.21532,737
6/5/201563.7364.4463.2564.24693,105
6/4/201563.5964.1463.4663.74566,944
6/3/201563.0064.0762.7063.89986,446
6/2/201562.4263.3162.2862.70738,705
6/1/201562.1663.3562.1362.93628,332
5/29/201563.1963.3462.3962.41496,933
5/28/201563.2863.4762.9563.38489,138
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!