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
2018-10-16 39.14 40.05 39.14 40.05 61,137
2018-10-15 38.12 38.75 38.07 38.75 58,109
2018-10-12 39.00 39.06 37.70 38.10 74,657
2018-10-11 39.48 39.62 39.06 39.11 106,859
2018-10-10 40.05 40.45 39.82 39.82 72,448
2018-10-09 39.99 40.08 39.61 39.85 65,420
2018-10-08 39.30 39.99 39.29 39.95 63,382
2018-10-05 39.49 39.56 38.66 39.32 92,290
2018-10-04 40.01 40.01 38.97 39.38 108,368
2018-10-03 39.41 40.37 39.36 40.07 123,465
2018-10-02 40.99 41.48 40.62 40.66 89,020
2018-10-01 42.03 42.04 41.12 41.43 37,384
2018-09-28 42.10 42.10 41.53 41.55 47,050
2018-09-27 42.05 42.40 42.01 42.15 38,040
2018-09-26 42.46 43.01 42.22 42.48 42,698
2018-09-25 42.69 42.98 42.46 42.515 49,256
2018-09-24 43.70 43.80 43.21 43.55 30,307
2018-09-21 44.54 44.78 44.34 44.40 25,174
2018-09-20 44.11 44.60 43.95 44.495 36,029
2018-09-19 44.20 44.32 43.32 43.955 48,597
2018-09-18 43.40 43.60 42.91 43.13 69,123
2018-09-17 44.81 44.96 43.51 43.57 71,151
2018-09-14 43.86 45.01 43.85 44.92 44,517
2018-09-13 43.98 43.98 43.56 43.80 34,324
2018-09-12 43.78 43.90 43.46 43.80 40,674
2018-09-11 44.19 44.19 43.65 43.77 46,979
2018-09-10 44.03 44.32 43.92 44.14 52,776
2018-09-07 43.61 44.40 43.39 43.54 39,688
2018-09-06 44.65 44.77 43.56 43.69 44,229
2018-09-05 44.72 45.13 44.68 44.71 57,460

» More Autonation Stock Price History

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