$47.26 0.00 (%) Autonation Inc - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201647.8447.9447.1547.261,220,293
9/28/201647.7748.0746.8347.45671,648
9/27/201647.9148.1347.2547.66885,560
9/26/201648.3348.5747.5647.82709,722
9/23/201647.9748.7247.7048.53510,448
9/22/201648.0348.5348.0348.28521,265
9/21/201647.3447.9647.1547.621,025,741
9/20/201648.5948.7247.6748.00459,415
9/19/201649.0049.3048.2448.38797,548
9/16/201649.0149.3648.5348.841,594,183
9/15/201648.4249.3148.2549.14647,601
9/14/201648.5649.1148.1348.69874,267
9/13/201648.1848.9247.7748.52949,537
9/12/201646.8048.8346.7248.62833,661
9/9/201648.8148.8547.1547.16880,192
9/8/201649.2349.8648.8849.311,103,626
9/7/201648.1549.0747.6749.06805,343
9/6/201648.2948.3247.6848.05889,000
9/2/201648.2348.4147.7848.37578,461
9/1/201647.3448.4147.3448.02864,394
8/31/201647.5748.0046.7847.351,202,996
8/30/201647.8948.1747.5047.69768,487
8/29/201647.7448.0347.6647.96691,313
8/26/201647.5748.0647.3347.56627,190
8/25/201647.7447.9847.4147.56742,902
8/24/201648.2248.5247.7447.84488,707
8/23/201648.4048.9148.2848.36568,532
8/22/201648.4048.5447.8147.99726,741
8/19/201648.6148.6348.1048.40687,392
8/18/201648.2448.8447.7448.771,061,105
8/17/201648.7748.8447.9248.271,110,145
8/16/201649.1549.4148.4248.871,293,102
8/15/201648.9049.5948.8249.261,678,482
8/12/201649.2949.5448.4748.84664,207
8/11/201649.0150.0649.0149.46810,644
8/10/201649.0149.4848.4248.591,151,093
8/9/201649.5149.8348.9149.03619,787
8/8/201650.2150.6649.7249.77612,894
8/5/201649.8950.8649.8849.99943,498
8/4/201649.3850.0649.0949.46868,771
8/3/201648.6649.3947.7649.231,195,865
8/2/201651.8252.0648.7348.742,312,815
8/1/201651.3553.2550.9751.823,151,118
7/29/201652.2854.1551.8753.351,923,518
7/28/201651.2752.2351.1652.121,530,043
7/27/201652.2052.4151.1151.53984,803
7/26/201651.6652.6150.9052.20846,949
7/25/201652.2252.5851.9251.98828,232
7/22/201651.7152.1551.0652.08760,193
7/21/201651.5152.7351.2651.631,534,125
7/20/201651.0351.5350.7551.281,246,595
7/19/201651.1651.2450.4450.68979,571
7/18/201650.9051.7950.6351.43818,668
7/15/201650.9151.2350.5450.82925,768
7/14/201651.0551.5050.7950.79952,686
7/13/201651.1951.2549.9950.65716,132
7/12/201651.1951.5650.5550.891,030,204
7/11/201651.2052.4250.7350.781,017,112
7/8/201649.3751.0049.3350.771,299,386
7/7/201647.5649.5947.5448.721,805,481
7/6/201645.7147.1645.1946.862,592,353
7/5/201647.6647.6645.5145.711,516,355
7/1/201647.1448.8447.0347.831,828,847
6/30/201647.7547.7545.8346.981,375,609
6/29/201647.3947.8446.9647.57918,560
6/28/201646.5747.5246.4147.00957,551
6/27/201646.4046.5745.6946.071,366,941
6/24/201646.7647.3346.3747.032,134,871
6/23/201648.2149.0847.8348.73627,538
6/22/201647.9148.2247.4147.62749,855
6/21/201648.9949.1147.7947.891,350,598
6/20/201648.6449.9248.6449.361,043,764
6/17/201647.2848.5547.1948.081,609,243
6/16/201647.0547.5246.0547.40673,189
6/15/201646.9948.5246.9147.491,211,151
6/14/201647.0647.3246.1946.971,081,267
6/13/201647.2747.7646.5247.271,103,098
6/10/201649.1049.3847.5047.631,333,607
6/9/201650.5750.6149.5550.341,461,266
6/8/201650.4650.9950.1050.801,063,666
6/7/201649.0550.6048.7850.301,203,689
6/6/201648.3449.1748.2349.07973,480
6/3/201649.2649.4547.6448.501,429,742
6/2/201649.5549.9648.9849.51981,308
6/1/201650.0750.2648.4849.671,890,658
5/31/201650.6251.0450.1450.441,647,614
5/27/201649.3950.5449.1850.501,076,654
5/26/201649.6650.3649.2149.36752,339
5/25/201648.0849.7348.0849.521,022,784
5/24/201647.2248.2646.7547.99809,035
5/23/201647.9848.2547.1147.161,103,455
5/20/201646.4848.1846.2548.131,595,236
5/19/201646.2647.3246.0946.481,023,662
5/18/201646.5747.2446.4046.61995,819
5/17/201646.6247.5646.4146.951,064,929
5/16/201646.4746.8546.1546.671,189,808
5/13/201646.6947.2746.2046.401,138,797
5/12/201647.1147.4446.4046.951,365,602
5/11/201648.6448.6447.0647.091,224,113
5/10/201648.4649.1648.0249.031,199,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center