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
2018-04-19 47.68 47.75 46.44 46.49 41,497
2018-04-18 47.16 47.65 47.16 47.49 28,042
2018-04-17 48.00 48.00 46.78 47.18 40,685
2018-04-16 46.15 47.18 46.12 46.91 24,075
2018-04-13 46.50 46.58 45.92 46.09 29,393
2018-04-12 46.49 46.88 46.43 46.55 24,459
2018-04-11 46.93 47.27 46.50 46.59 31,923
2018-04-10 46.67 47.76 46.63 47.70 53,376
2018-04-09 47.03 47.03 46.22 46.22 31,853
2018-04-06 47.45 47.72 46.09 46.55 42,402
2018-04-05 47.65 48.04 47.19 47.72 19,065
2018-04-03 45.84 46.44 45.75 46.02 37,225
2018-04-02 46.97 47.14 44.88 45.44 48,626
2018-03-29 46.44 47.05 46.44 46.93 74,703
2018-03-28 46.00 46.97 45.79 45.97 66,251
2018-03-27 46.77 47.17 45.89 45.98 49,864
2018-03-26 47.50 47.50 46.50 47.09 59,739
2018-03-23 47.55 47.77 46.45 46.45 67,247
2018-03-22 48.52 48.52 47.16 47.16 31,060
2018-03-21 48.76 48.97 48.11 48.11 47,357
2018-03-20 48.17 48.50 47.70 47.73 62,295
2018-03-19 50.28 50.40 49.69 50.18 22,932
2018-03-16 50.56 51.05 50.49 50.65 38,863
2018-03-15 50.84 51.04 50.16 50.25 22,008
2018-03-14 51.16 51.54 50.96 51.13 31,760
2018-03-13 51.27 51.51 50.79 50.88 31,760
2018-03-12 51.64 51.64 50.91 50.98 19,604
2018-03-09 50.48 51.62 50.48 51.49 32,013
2018-03-08 50.84 50.84 50.07 50.29 43,453
2018-03-07 50.66 50.92 50.18 50.74 54,382

» More Autonation Stock Price History

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