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
2020-06-05 43.63 44.22 42.86 43.47 91,217
2020-06-04 41.94 42.04 41.13 41.74 31,218
2020-06-03 41.71 42.44 41.71 42.36 41,375
2020-06-02 40.05 40.22 39.51 40.02 50,291
2020-06-01 39.92 39.94 39.17 39.39 50,415
2020-05-29 40.61 40.61 39.53 39.53 66,833
2020-05-28 41.68 42.33 41.26 41.37 40,994
2020-05-27 41.75 42.13 40.96 42.12 84,628
2020-05-26 41.57 41.67 40.52 41.16 71,579
2020-05-22 39.03 39.89 38.77 39.89 38,918
2020-05-21 39.10 39.92 38.66 39.89 67,766
2020-05-20 38.94 39.10 38.25 38.51 62,611
2020-05-19 39.07 39.66 38.01 38.01 45,069
2020-05-18 37.72 39.31 37.72 39.25 102,997
2020-05-15 35.46 35.71 35.01 35.71 47,200
2020-05-14 32.73 35.22 32.73 35.22 64,287
2020-05-13 35.40 35.62 32.63 33.26 104,885
2020-05-12 39.29 39.45 36.96 37.02 114,648
2020-05-11 40.48 41.05 39.23 39.53 148,368
2020-05-08 38.00 38.43 37.79 38.10 61,639
2020-05-07 37.12 37.42 36.42 36.42 49,651
2020-05-06 36.92 36.92 36.14 36.66 54,304
2020-05-05 37.24 37.69 36.70 36.77 40,236
2020-05-04 35.91 36.62 35.58 36.44 40,269
2020-05-01 35.58 36.00 35.37 35.83 56,019
2020-04-30 37.08 37.60 36.71 37.60 42,133
2020-04-29 37.49 39.56 37.49 38.38 99,447
2020-04-28 36.53 36.53 35.55 35.90 52,426
2020-04-27 35.00 36.10 35.00 35.87 103,913
2020-04-24 32.80 34.05 32.80 33.67 89,861

» More Autonation Stock Price History

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