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
2019-08-21 47.31 47.78 47.31 47.49 32,504
2019-08-20 47.41 47.58 47.32 47.42 53,711
2019-08-19 47.80 47.97 47.60 47.60 29,443
2019-08-16 47.665 47.81 47.40 47.73 40,149
2019-08-15 46.87 47.01 46.36 47.01 56,450
2019-08-14 48.26 48.53 48.03 48.08 53,840
2019-08-13 49.19 49.19 48.42 48.89 44,609
2019-08-12 47.99 48.41 47.78 48.35 37,647
2019-08-09 48.00 48.04 47.49 47.72 33,912
2019-08-08 48.02 48.375 47.70 48.375 47,169
2019-08-07 47.42 47.79 47.39 47.69 40,023
2019-08-06 47.32 47.91 47.15 47.81 43,871
2019-08-05 46.76 47.57 46.76 47.57 45,434
2019-08-02 48.11 48.14 47.61 47.66 24,402
2019-08-01 48.80 49.58 47.23 48.07 40,362
2019-07-31 48.74 49.01 48.45 48.95 31,573
2019-07-30 48.41 48.62 48.24 48.58 43,494
2019-07-29 48.61 49.06 48.39 48.95 35,233
2019-07-26 48.50 49.03 48.06 49.03 59,988
2019-07-25 48.32 48.88 48.17 48.50 66,259
2019-07-24 47.19 48.93 47.19 48.82 135,808
2019-07-23 46.50 47.74 46.15 46.57 302,986
2019-07-22 42.13 42.15 41.87 42.03 44,974
2019-07-19 42.16 42.58 42.04 42.15 70,191
2019-07-18 41.73 41.85 41.49 41.82 26,373
2019-07-17 41.21 41.81 41.05 41.80 44,616
2019-07-16 41.26 41.72 40.97 41.72 36,985
2019-07-15 41.44 41.44 40.83 41.37 26,707
2019-07-12 42.37 42.44 41.97 41.99 11,225
2019-07-11 41.34 41.81 41.34 41.81 28,631

» More Autonation Stock Price History

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