AN - AutoNation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201947.1147.5046.2346.3846.38573,300
Aug 22, 201947.5047.7547.1247.5447.54515,000
Aug 21, 201947.7647.8647.2447.3547.35594,000
Aug 20, 201947.7547.7547.2147.3347.33615,700
Aug 19, 201948.0748.0747.5247.5547.55618,100
Aug 16, 201946.9748.2546.3147.5847.58532,100
Aug 15, 201948.2548.2546.3146.9446.94809,900
Aug 14, 201948.2048.5947.9548.0848.08902,200
Aug 13, 201948.1949.3947.8348.9148.91692,100
Aug 12, 201947.6348.4847.3948.3348.33563,200
Aug 09, 201948.2448.3547.4647.6847.68575,300
Aug 08, 201948.0548.4747.6548.4448.44871,700
Aug 07, 201947.4147.8147.1747.7247.72724,600
Aug 06, 201947.5948.0247.1247.8147.81666,000
Aug 05, 201946.7347.7146.5247.5347.53625,600
Aug 02, 201948.2248.5547.4947.5447.54645,500
Aug 01, 201948.8349.6147.1748.1848.18757,900
Jul 31, 201948.7549.0548.3548.6848.68841,000
Jul 30, 201948.6048.7248.2248.6548.65793,700
Jul 29, 201948.9049.1048.3648.9748.97848,300
Jul 26, 201948.6849.0548.0348.9048.90808,100
Jul 25, 201948.7949.0848.0748.5748.571,135,200
Jul 24, 201946.7049.0046.3448.6948.692,863,800
Jul 23, 201944.1347.9943.7046.5046.504,674,200
Jul 22, 201942.1542.5541.7841.9541.95763,400
Jul 19, 201942.0142.6641.7942.0542.05831,200
Jul 18, 201941.7941.9841.2941.9641.96466,400
Jul 17, 201941.6341.8541.0341.7841.78810,900
Jul 16, 201941.2641.8140.9041.6741.67682,200
Jul 15, 201942.0842.0840.8141.4041.40556,200
Jul 12, 201941.9942.4741.8141.9441.94292,200
Jul 11, 201941.5041.8441.2741.8341.83417,500
Jul 10, 201941.5741.5741.0741.4041.40452,900
Jul 09, 201941.4141.6440.8841.2941.29604,000
Jul 08, 201942.0242.2741.4041.4941.49445,900
Jul 05, 201942.3942.7041.6742.0142.01306,300
Jul 03, 201942.2942.5841.9442.5742.57170,200
Jul 02, 201942.2942.3641.5842.1342.13407,300
Jul 01, 201942.3142.7841.6042.3442.34639,700
Jun 28, 201942.1442.5441.7241.9441.94812,300
Jun 27, 201940.9942.1640.7442.0342.03346,200
Jun 26, 201940.6040.9740.2340.7340.731,011,100
Jun 25, 201941.6741.7040.4240.5040.50736,500
Jun 24, 201942.4542.4541.4041.6741.67565,100
Jun 21, 201942.1142.7941.7842.5242.521,169,900
Jun 20, 201941.9342.1541.3442.0742.07434,500
Jun 19, 201942.1442.1641.4741.4941.49306,200
Jun 18, 201941.9142.4241.7942.1242.12517,300
Jun 17, 201941.2541.9341.2241.6941.69423,600
Jun 14, 201941.3141.3941.0541.2541.25327,100
Jun 13, 201940.4641.2440.2741.2341.23515,900
Jun 12, 201940.8540.8539.9140.4040.40635,800
Jun 11, 201940.9541.3240.5840.8840.88520,800
Jun 10, 201941.4541.7540.3040.7040.70575,500
Jun 07, 201941.9241.9841.1741.2441.24759,800
Jun 06, 201941.6541.9340.9541.8141.81687,000
Jun 05, 201942.8342.9741.5141.6641.66607,400
Jun 04, 201941.4442.7541.3942.6842.68821,500
Jun 03, 201939.4241.3639.3841.0241.021,044,600
May 31, 201939.4839.6238.8839.4739.471,359,000
May 30, 201939.7340.1939.7340.0140.01637,000
May 29, 201939.6139.8638.8539.7739.771,135,400
May 28, 201939.4439.9839.3939.8239.82863,300
May 24, 201939.3239.8839.3139.7039.70504,600
May 23, 201939.7539.8738.9239.0939.09994,200
May 22, 201939.8539.9939.6639.8839.88471,700
May 21, 201939.8340.2039.5740.0940.09430,400
May 20, 201939.8040.1739.6039.7339.73563,900
May 17, 201939.8240.3239.8240.0540.05763,300
May 16, 201939.2039.8139.1639.7339.731,037,100
May 15, 201939.1139.5638.6939.0339.03989,900
May 14, 201939.2439.3538.8039.1939.19809,100
May 13, 201939.0639.2938.5339.1339.131,082,100
May 10, 201940.0540.2039.2939.8039.80868,900
May 09, 201940.1040.3839.4540.1040.10863,200
May 08, 201941.0741.3540.4940.5140.51614,900
May 07, 201941.4941.5740.8740.9540.95860,900
May 06, 201941.1442.0441.1441.7641.76950,100
May 03, 201941.2041.7741.0241.6941.691,106,700
May 02, 201941.1941.7140.6641.0441.041,074,800
May 01, 201941.9842.2540.9540.9940.991,608,200
Apr 30, 201942.4343.0541.7241.9341.931,554,400
Apr 29, 201942.8243.0841.7642.2742.272,038,400
Apr 26, 201939.6443.3638.9842.3142.312,179,800
Apr 25, 201938.3339.5638.1239.5039.501,587,600
Apr 24, 201938.0339.0637.9738.5738.571,054,500
Apr 23, 201937.4637.9137.2237.9037.90916,100
Apr 22, 201937.7737.8937.1737.3337.33591,600
Apr 18, 201938.1238.2937.2437.8337.83765,100
Apr 17, 201937.9638.3637.6037.9637.96503,900
Apr 16, 201937.2138.1437.1238.0638.06572,200
Apr 15, 201937.4137.7337.0437.3537.35528,500
Apr 12, 201936.7337.4136.4737.3437.34674,300
Apr 11, 201936.9437.1336.4736.5536.55690,300
Apr 10, 201936.2536.9035.9236.8636.86721,000
Apr 09, 201936.4536.5236.0936.1536.15521,500
Apr 08, 201935.7836.6335.4636.5036.50913,200
Apr 05, 201936.6936.7435.6635.8235.821,067,600
Apr 04, 201936.4136.9636.4136.6736.67709,700
Apr 03, 201936.0436.7935.9836.4136.41622,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...