AN - AutoNation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201754.2854.5051.8152.4252.421,063,200
Dec 13, 201754.2154.7754.2154.2654.261,023,900
Dec 12, 201755.5055.9754.3754.4854.48575,800
Dec 11, 201755.7555.7555.0455.4555.45682,300
Dec 08, 201755.4355.7054.7655.5955.59746,700
Dec 07, 201755.4255.6654.7955.3855.38704,500
Dec 06, 201755.7055.9253.9755.2855.28895,900
Dec 05, 201757.1857.8355.6055.8455.84718,300
Dec 04, 201755.8456.5655.3656.2556.251,062,300
Dec 01, 201755.4955.4953.4455.0455.04534,700
Nov 30, 201755.3156.7155.1355.3755.371,158,500
Nov 29, 201753.4555.5653.3955.3655.361,391,000
Nov 28, 201752.7553.4352.4153.3353.33850,300
Nov 27, 201752.6553.1052.5352.5452.54646,800
Nov 24, 201752.1652.9852.0952.5852.58368,700
Nov 22, 201752.4352.5951.8352.0952.09501,500
Nov 21, 201751.7652.2451.4352.2152.21815,100
Nov 20, 201751.8252.0451.4551.8551.85479,700
Nov 17, 201752.1752.7451.6851.7251.721,069,600
Nov 16, 201753.1253.4652.0152.0652.06716,000
Nov 15, 201752.6553.3751.9153.1253.12756,300
Nov 14, 201752.4253.9652.3053.2453.24828,400
Nov 13, 201752.3653.2352.1052.7352.73650,300
Nov 10, 201751.1852.5551.1152.4852.481,432,500
Nov 09, 201751.8152.4850.9251.4551.451,018,600
Nov 08, 201752.8552.8751.3451.9751.971,131,100
Nov 07, 201754.1054.5852.4752.9252.921,707,400
Nov 06, 201753.9454.9453.8654.4654.461,371,600
Nov 03, 201755.3655.3653.5853.6953.692,228,800
Nov 02, 201751.3255.7751.0554.6554.654,696,400
Nov 01, 201747.7547.7546.2047.6047.602,041,500
Oct 31, 201747.7347.9447.3847.4047.401,135,700
Oct 30, 201747.6447.7846.8547.5947.59612,500
Oct 27, 201747.8547.8547.1047.6047.601,410,800
Oct 26, 201747.0347.8746.7547.7747.771,147,600
Oct 25, 201746.1046.8945.2846.6846.681,066,800
Oct 24, 201745.9446.6045.7246.3246.32649,100
Oct 23, 201745.2245.7844.9945.6845.68679,700
Oct 20, 201744.5945.6444.5645.5045.50687,000
Oct 19, 201744.3644.6343.9244.5244.52674,600
Oct 18, 201744.9745.6544.6144.6344.631,244,300
Oct 17, 201744.0145.0143.8844.8444.84765,800
Oct 16, 201743.9044.3143.4244.1544.15733,300
Oct 13, 201744.6044.6043.9644.0044.001,104,300
Oct 12, 201745.0145.3844.6244.7944.79930,500
Oct 11, 201746.1346.2345.1145.2145.21788,000
Oct 10, 201746.7047.1046.1046.2646.26753,400
Oct 09, 201747.4947.6146.5846.7546.75446,900
Oct 06, 201747.3247.6647.0947.5347.53501,800
Oct 05, 201747.8647.9247.2947.5647.56638,000
Oct 04, 201747.6648.3447.1447.6147.61615,800
Oct 03, 201748.4449.0848.1248.3748.37885,700
Oct 02, 201747.4047.9147.0347.8247.82651,200
Sep 29, 201747.2847.9647.0347.4647.46845,100
Sep 28, 201747.4547.9046.1147.2447.241,658,900
Sep 27, 201749.2449.4048.2748.2848.281,039,600
Sep 26, 201747.6849.0047.4448.8248.821,633,700
Sep 25, 201747.4048.0447.3747.6847.681,043,900
Sep 22, 201747.1747.5447.0847.3647.361,004,200
Sep 21, 201746.8047.0946.7946.9446.94958,500
Sep 20, 201746.8147.0546.7046.8046.80837,000
Sep 19, 201746.3647.2846.3646.8946.891,566,200
Sep 18, 201746.5146.6045.9746.1046.10895,200
Sep 15, 201746.0046.7245.8546.3146.311,435,200
Sep 14, 201746.4246.5645.9345.9945.99901,800
Sep 13, 201745.7646.6445.7646.5246.521,187,500
Sep 12, 201745.9046.2745.6445.8045.80906,700
Sep 11, 201744.8645.7544.8645.5945.591,054,300
Sep 08, 201744.5445.0244.5044.9044.901,147,700
Sep 07, 201745.2645.5544.5944.7444.741,283,000
Sep 06, 201746.0546.2844.7344.7644.761,733,400
Sep 05, 201745.6846.1845.2246.0146.011,906,600
Sep 01, 201745.5746.7645.4545.5245.521,614,700
Aug 31, 201744.0645.6244.0645.3745.372,183,700
Aug 30, 201743.6143.6142.2543.4843.482,024,500
Aug 29, 201741.7042.2541.7041.7741.771,364,400
Aug 28, 201742.9542.9541.8042.0642.061,509,200
Aug 25, 201742.4143.3342.3242.9142.911,135,900
Aug 24, 201743.0143.3341.8842.1542.151,525,100
Aug 23, 201742.4643.0842.3742.4842.481,460,800
Aug 22, 201742.7142.9641.9042.7542.751,469,100
Aug 21, 201741.7142.9141.6042.4542.451,101,400
Aug 18, 201740.7042.0040.5141.6841.681,343,000
Aug 17, 201741.9042.1040.9040.9640.961,846,300
Aug 16, 201742.3442.8441.9141.9441.941,240,900
Aug 15, 201741.1342.1940.3441.7541.751,409,200
Aug 14, 201741.4542.2041.2641.7241.722,366,900
Aug 11, 201740.2241.2340.2041.0441.041,250,700
Aug 10, 201740.6040.9040.0940.3840.381,529,900
Aug 09, 201739.7140.7939.5840.7840.781,362,800
Aug 08, 201740.4641.1739.9040.0040.001,852,800
Aug 07, 201739.6240.7739.4540.3440.3416,499,900
Aug 04, 201738.8339.8238.6539.7039.702,078,500
Aug 03, 201738.5940.0038.5938.7238.722,448,400
Aug 02, 201739.3340.6638.7438.9638.963,967,700
Aug 01, 201742.0042.2441.4141.9741.971,940,400
Jul 31, 201742.6542.8641.4742.3842.381,703,500
Jul 28, 201742.2142.7241.6342.6542.65919,100
Jul 27, 201742.6642.6641.4742.2742.271,865,500
Jul 26, 201742.8142.8341.9842.4842.48898,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...