$49.52 +1.53 (%) Autonation Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AN historical data

Date Open High Low Close Volume
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
5/9/201648.1949.0448.0948.351,131,716
5/6/201648.1048.6247.8448.321,034,915
5/5/201648.6249.1548.0348.20983,320
5/4/201648.7449.3448.2948.67976,364
5/3/201649.3649.6948.2549.14968,776
5/2/201650.9951.0449.5849.681,553,861
4/29/201650.5550.7849.9450.651,217,155
4/28/201651.0351.9850.5650.70842,279
4/27/201650.8151.9750.4851.341,436,792
4/26/201649.4852.0449.2251.082,703,296
4/25/201649.3250.6348.8749.542,399,746
4/22/201646.1750.2445.5049.494,443,950
4/21/201648.3548.5846.8148.054,740,104
4/20/201648.1848.9447.9848.701,582,639
4/19/201648.1248.7747.9148.231,387,675
4/18/201647.0247.9746.8047.951,102,236
4/15/201647.2247.8946.9047.12697,633
4/14/201646.6348.0246.5247.282,015,861
4/13/201645.2846.6344.9646.421,255,734
4/12/201643.9544.9243.7844.831,269,392
4/11/201644.7644.9843.9043.951,608,040
4/8/201645.3945.7444.4644.651,105,018
4/7/201645.8946.1444.8945.122,794,063
4/6/201645.9246.2645.4546.031,498,962
4/5/201645.2046.2745.2045.681,484,000
4/4/201645.9146.1745.1745.352,521,386
4/1/201646.1446.2744.8845.842,275,962
3/31/201647.8747.8946.0046.682,489,202
3/30/201648.3848.6447.7947.971,247,244
3/29/201647.1648.4547.0048.171,255,891
3/28/201647.8348.0247.0047.281,188,818
3/24/201647.8548.0447.0747.97790,665
3/23/201648.4848.5347.7247.98891,174
3/22/201648.7849.3148.6648.73977,770
3/21/201648.4849.2948.4249.161,648,540
3/18/201647.5348.7047.4548.512,464,840
3/17/201647.8247.9947.0647.422,526,514
3/16/201648.4048.4246.9348.082,296,750
3/15/201649.4649.5947.7448.451,568,769
3/14/201650.9051.1949.7849.83816,604
3/11/201650.4851.1950.1251.111,034,804
3/10/201650.3250.6949.4250.03857,745
3/9/201649.9850.3049.4450.07886,013
3/8/201651.3151.5649.0649.522,260,198
3/7/201652.4053.0552.4052.851,046,571
3/4/201653.2353.7552.4852.721,288,401
3/3/201651.5253.0851.2452.981,565,633
3/2/201652.3852.9951.1351.551,902,854
3/1/201653.0953.8051.9652.532,490,203
2/29/201651.8752.4351.4251.471,209,873
2/26/201652.1152.5051.1551.661,266,226
2/25/201651.5752.4451.1251.941,316,452
2/24/201649.6551.5449.1351.341,744,966
2/23/201650.1052.4149.7350.372,046,556
2/22/201648.7550.1148.7549.831,870,358
2/19/201649.6249.6247.3947.941,587,344
2/18/201649.5050.5249.3349.951,527,484
2/17/201649.5650.8849.2149.662,229,764
2/16/201648.5949.8948.4049.231,837,909
2/12/201647.1548.4246.3248.161,954,834
2/11/201645.8247.3645.6246.782,033,619
2/10/201646.5847.7146.3546.731,555,296
2/9/201644.3346.9744.0346.442,622,398
2/8/201645.2946.8344.4844.713,913,478
2/5/201646.2246.8545.4845.753,256,737
2/4/201644.2246.9444.1746.403,441,479
2/3/201644.1644.8443.5544.473,190,793
2/2/201644.6344.6842.7243.463,404,611
2/1/201642.9145.8442.5145.143,360,976
1/29/201641.6843.2941.6043.252,294,048
1/28/201642.9742.9940.4541.532,959,360
1/27/201645.3245.6943.5844.061,834,739
1/26/201645.1845.8244.6845.491,149,473
1/25/201645.4945.7544.8045.181,095,239
1/22/201646.3746.6645.5045.66855,697
1/21/201646.0147.1945.5245.811,214,921
1/20/201643.7846.5843.6446.012,949,853
1/19/201646.7547.4943.5344.551,913,937
1/15/201647.5847.5945.5146.551,302,533
1/14/201646.9648.2546.0947.571,118,377
1/13/201648.3848.5246.8146.921,366,936
1/12/201648.8948.8947.2548.011,634,958
1/11/201649.1549.5147.6948.531,947,580
1/8/201649.3149.9848.7048.823,349,802
1/7/201649.8251.2948.7449.082,549,172
1/6/201649.6652.1347.9150.767,227,792
1/5/201658.6558.9256.6356.741,986,937
1/4/201659.0059.2258.1658.69867,812
12/31/201560.1160.3759.6459.66439,483
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center