AUTONATION Historical Stock Price

Below is the stock price history for Autonation AN. Data is recorded each day for the historical open, high, low, close and volume. The Autonation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Autonation Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 52.26 52.74 51.80 51.81 50,286
2017-11-16 52.86 53.01 52.08 52.08 32,126
2017-11-15 52.31 53.34 52.31 53.15 42,365
2017-11-14 53.13 53.89 52.63 53.195 66,626
2017-11-13 52.40 53.17 52.22 52.76 35,854
2017-11-10 51.31 52.52 51.31 52.35 40,656
2017-11-09 51.92 52.40 50.96 51.38 70,647
2017-11-08 52.47 52.90 51.34 51.89 98,815
2017-11-07 54.10 54.515 52.54 52.76 90,706
2017-11-06 54.00 54.87 54.00 54.47 79,654
2017-11-03 54.52 54.65 53.63 53.63 161,150
2017-11-02 53.15 55.65 52.96 54.76 297,262
2017-11-01 47.40 47.57 46.39 47.40 156,969
2017-10-31 47.82 47.90 47.47 47.47 38,919
2017-10-30 47.13 47.76 47.13 47.65 29,562
2017-10-27 47.55 47.65 47.14 47.64 105,438
2017-10-26 47.03 47.85 46.82 47.85 75,220
2017-10-25 46.10 46.88 45.32 46.69 68,463
2017-10-24 46.08 46.59 45.77 46.42 42,061
2017-10-23 45.11 45.72 45.11 45.72 42,334
2017-10-20 44.59 45.63 44.54 45.44 37,263
2017-10-19 44.21 44.61 44.00 44.51 34,993
2017-10-18 45.06 45.61 44.68 44.68 106,026
2017-10-17 44.14 44.98 43.95 44.87 47,941
2017-10-16 43.75 44.28 43.52 44.135 49,333
2017-10-13 44.46 44.56 43.965 44.00 72,249
2017-10-12 45.26 45.26 44.63 44.82 59,853
2017-10-11 46.13 46.13 45.16 45.17 49,805
2017-10-10 46.79 47.06 46.15 46.22 56,326
2017-10-09 47.48 47.54 46.61 46.71 30,559

» More Autonation Stock Price History

To see other companies like Autonation (AN), view our stock market today for news, and other data.