AN: Historical Prices for AUTONATION INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.92	18.33	17.64	17.78	2,537,000	17.78
19-Nov-09	18.30	18.37	17.80	18.03	1,617,000	18.03
18-Nov-09	18.53	18.66	18.34	18.47	1,399,800	18.47
17-Nov-09	18.82	18.82	18.21	18.59	2,358,300	18.59
16-Nov-09	18.46	18.90	18.36	18.72	2,175,500	18.72
13-Nov-09	18.43	18.66	18.09	18.28	3,113,800	18.28
12-Nov-09	18.71	18.79	18.20	18.36	2,922,200	18.36
11-Nov-09	18.98	19.22	18.66	18.75	3,067,800	18.75
10-Nov-09	19.08	19.08	18.50	18.76	2,869,600	18.76
9-Nov-09	18.75	19.17	18.56	19.11	1,885,700	19.11
6-Nov-09	17.98	18.62	17.92	18.56	2,771,500	18.56
5-Nov-09	17.91	18.73	17.91	18.02	4,021,000	18.02
4-Nov-09	18.19	18.87	18.10	18.20	3,184,600	18.20
3-Nov-09	17.58	18.26	17.34	18.08	3,887,400	18.08
2-Nov-09	17.22	17.82	17.13	17.56	4,895,400	17.56
30-Oct-09	18.02	18.15	17.10	17.24	4,664,400	17.24
29-Oct-09	18.45	18.62	17.09	18.09	9,772,300	18.09
28-Oct-09	18.90	18.99	18.01	18.09	6,368,700	18.09
27-Oct-09	19.90	19.90	18.69	18.78	5,990,000	18.78
26-Oct-09	20.46	20.88	19.91	20.04	5,316,900	20.04
23-Oct-09	21.38	21.38	20.50	20.53	2,590,600	20.53
22-Oct-09	20.46	21.32	20.22	21.17	2,768,900	21.17
21-Oct-09	20.41	21.60	20.36	20.56	4,241,100	20.56
20-Oct-09	20.75	20.75	20.35	20.56	2,830,500	20.56
19-Oct-09	20.32	20.89	20.30	20.74	4,377,500	20.74
16-Oct-09	19.64	20.12	19.35	19.69	2,911,900	19.69
15-Oct-09	19.62	19.88	19.37	19.80	2,910,000	19.80
14-Oct-09	18.72	19.71	18.72	19.53	4,174,000	19.53
13-Oct-09	18.21	18.47	18.05	18.29	1,890,100	18.29
12-Oct-09	18.20	18.65	18.14	18.25	1,839,900	18.25
9-Oct-09	18.11	18.15	17.84	17.99	2,182,400	17.99
8-Oct-09	18.14	18.59	18.00	18.09	3,111,000	18.09
7-Oct-09	17.93	18.18	17.76	18.04	2,178,500	18.04
6-Oct-09	17.80	18.25	17.71	17.95	2,303,500	17.95
5-Oct-09	17.28	17.88	17.24	17.73	2,654,100	17.73
2-Oct-09	17.16	17.41	16.68	17.25	3,844,600	17.25
1-Oct-09	17.83	18.06	17.25	17.40	3,297,600	17.40
30-Sep-09	17.94	18.30	17.52	18.08	2,725,100	18.08
29-Sep-09	17.78	18.25	17.73	17.99	2,362,500	17.99
28-Sep-09	17.62	17.96	17.57	17.81	1,627,400	17.81
25-Sep-09	17.47	17.87	17.40	17.66	2,830,400	17.66
24-Sep-09	17.79	17.95	17.35	17.52	2,083,100	17.52
23-Sep-09	18.25	18.25	17.76	17.76	2,189,300	17.76
22-Sep-09	18.29	18.57	18.12	18.18	1,973,200	18.18
21-Sep-09	17.66	18.17	17.49	17.93	2,161,800	17.93
18-Sep-09	17.93	18.03	17.68	17.92	4,003,100	17.92
17-Sep-09	18.28	18.35	17.58	17.80	2,733,000	17.80
16-Sep-09	18.49	18.49	18.00	18.40	2,121,500	18.40
15-Sep-09	17.98	18.49	17.77	18.42	2,532,700	18.42
14-Sep-09	17.65	17.92	17.38	17.81	1,968,000	17.81
11-Sep-09	18.34	18.53	17.74	17.86	2,830,100	17.86
10-Sep-09	18.31	18.60	18.05	18.46	1,643,800	18.46
9-Sep-09	18.33	18.64	18.05	18.32	2,710,000	18.32
8-Sep-09	17.85	18.34	17.68	18.26	3,155,700	18.26
4-Sep-09	17.99	17.99	17.44	17.67	3,090,100	17.67
3-Sep-09	17.83	18.05	17.59	17.89	3,827,100	17.89
2-Sep-09	17.82	17.90	17.25	17.75	5,899,000	17.75
1-Sep-09	18.86	19.34	17.98	18.02	3,935,200	18.02
31-Aug-09	19.40	19.47	18.81	18.98	2,602,600	18.98
28-Aug-09	20.02	20.12	19.44	19.63	1,645,500	19.63
27-Aug-09	19.64	19.95	19.19	19.73	2,065,400	19.73
26-Aug-09	19.58	20.00	19.33	19.74	2,376,800	19.74
25-Aug-09	18.57	19.89	18.57	19.57	3,020,100	19.57
24-Aug-09	19.16	19.26	18.48	18.51	2,388,700	18.51
21-Aug-09	19.26	19.29	18.86	19.11	2,268,600	19.11
20-Aug-09	19.27	19.49	18.90	19.10	2,375,700	19.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions