Historical Data for AutoNation Inc. (AN)

$ 43.99   -0.36 (-0.81%) Volume: 13.2k 10:02 AM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 43.78 44.26 43.78 43.99 13.2k -0.36 -0.81% 43.99 580.43k 159
01/24/20 45.10 45.10 44.07 44.35 592.24k -0.65 -1.44% 44.35 26.27m 5,451
01/23/20 44.82 45.31 44.425 45.00 1.4m 0.13 0.29% 45.00 62.83m 11,752
01/22/20 45.13 45.37 44.69 44.87 776.63k -0.25 -0.55% 44.87 34.9m 8,180
01/21/20 45.55 45.80 45.07 45.12 1.4m -0.48 -1.05% 45.12 63.79m 13,318
01/17/20 46.16 46.16 45.55 45.60 803.07k -0.40 -0.87% 45.60 36.73m 7,564
01/16/20 46.46 46.83 45.82 46.00 495.44k -0.25 -0.54% 46.00 22.83m 5,940
01/15/20 45.91 46.36 45.91 46.25 460.41k 0.11 0.24% 46.25 21.27m 7,340
01/14/20 45.91 46.335 45.7301 46.14 521.98k 0.24 0.52% 46.14 24.06m 6,620
01/13/20 45.26 45.91 45.01 45.90 544.64k 0.48 1.06% 45.90 24.8m 8,270
01/10/20 45.34 45.87 44.94 45.42 541.13k 0.24 0.53% 45.42 24.58m 7,342
01/09/20 46.01 46.70 45.092 45.18 850.62k -0.98 -2.12% 45.18 38.57m 10,122
01/08/20 46.57 46.81 46.07 46.16 461.52k -0.31 -0.67% 46.16 21.37m 6,581
01/07/20 47.00 47.30 46.41 46.47 463.46k -0.75 -1.59% 46.47 21.64m 6,393
01/06/20 47.65 47.88 47.10 47.22 551.35k -0.82 -1.71% 47.22 26.09m 6,816
01/03/20 48.26 48.58 47.64 48.04 358.64k -0.88 -1.80% 48.04 17.2m 6,019
01/02/20 49.26 49.39 48.09 48.92 334.53k 0.29 0.60% 48.92 16.27m 5,013
12/31/19 48.31 48.825 48.31 48.63 409.29k 0.18 0.37% 48.63 19.92m 5,436
12/30/19 48.93 48.98 48.16 48.45 256.24k -0.53 -1.08% 48.45 12.44m 5,747
12/27/19 48.79 49.24 48.43 48.98 392.54k 0.38 0.78% 48.98 19.19m 6,066