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
2021-05-10 105.64 105.89 104.54 104.73 24,454
2021-05-07 105.96 105.96 104.93 105.69 29,071
2021-05-06 104.63 106.63 104.63 106.63 10,155
2021-05-05 104.13 105.38 103.58 104.65 38,667
2021-05-04 103.18 105.07 102.53 105.07 38,619
2021-05-03 104.25 104.25 102.85 103.44 42,224
2021-04-30 103.43 103.56 101.95 102.68 21,850
2021-04-29 104.26 104.26 102.62 103.50 9,962
2021-04-28 101.28 103.43 101.20 102.71 15,165
2021-04-27 102.23 102.85 101.18 101.51 21,629
2021-04-26 103.85 103.90 101.59 101.61 18,502
2021-04-23 98.33 102.29 98.33 102.20 27,701
2021-04-22 96.52 97.96 95.58 96.21 28,236
2021-04-21 94.87 95.44 94.27 95.44 27,550
2021-04-20 95.07 95.69 91.53 93.20 43,727
2021-04-19 97.43 98.04 96.26 97.78 21,427
2021-04-16 97.39 97.73 96.12 97.25 11,420
2021-04-15 94.84 96.22 94.84 96.18 9,904
2021-04-14 94.25 96.17 94.25 95.65 21,511
2021-04-13 92.22 92.59 91.55 92.21 12,591
2021-04-12 92.54 93.36 92.49 93.23 24,915
2021-04-09 91.88 93.14 91.88 93.14 10,888
2021-04-08 89.61 91.74 89.61 91.71 10,306
2021-04-07 90.91 91.28 90.44 90.80 14,983
2021-04-06 92.03 92.03 90.65 91.14 16,510
2021-04-05 91.97 92.81 91.97 92.60 11,287
2021-04-02 92.06 92.06 92.06 92.06 19,549
2021-04-01 90.94 92.58 90.93 92.13 18,752
2021-03-31 93.82 94.44 93.50 93.60 13,051
2021-03-30 93.40 94.87 93.20 94.68 15,517

» More Autonation Stock Price History

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