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
2019-02-21 39.43 39.69 38.29 38.44 84,439
2019-02-20 38.82 39.36 38.82 39.12 40,254
2019-02-19 38.41 38.84 38.22 38.69 30,621
2019-02-15 38.64 39.46 38.64 39.05 67,551
2019-02-14 37.58 38.77 37.58 38.32 55,339
2019-02-13 38.19 38.26 37.44 37.91 57,949
2019-02-12 37.68 38.07 37.375 38.07 35,012
2019-02-11 36.82 37.24 36.65 37.24 33,888
2019-02-08 36.91 37.52 36.84 36.95 34,402
2019-02-07 38.69 38.69 37.18 37.265 55,287
2019-02-06 39.10 39.10 38.55 38.79 41,150
2019-02-05 38.71 39.19 38.24 39.19 54,065
2019-02-04 38.00 38.71 37.95 38.64 66,786
2019-02-01 38.69 38.69 38.14 38.48 31,948
2019-01-31 37.49 38.85 37.45 38.77 83,815
2019-01-30 36.93 37.80 36.87 37.65 67,393
2019-01-29 37.30 37.34 36.92 36.98 22,884
2019-01-28 36.96 37.48 36.81 37.47 33,993
2019-01-25 37.25 37.30 36.92 37.23 38,889
2019-01-24 36.50 37.02 36.38 36.83 31,377
2019-01-23 37.04 37.04 35.97 36.33 34,711
2019-01-22 37.94 37.94 36.67 36.99 21,246
2019-01-18 37.54 38.03 37.54 37.87 18,165
2019-01-17 37.60 37.99 37.51 37.56 23,434
2019-01-16 37.195 37.81 36.87 37.70 36,510
2019-01-15 36.77 36.84 36.20 36.76 35,740
2019-01-14 36.86 37.44 36.835 37.07 29,309
2019-01-11 36.65 37.25 36.59 36.91 27,456
2019-01-10 36.92 36.92 35.88 36.41 76,517
2019-01-09 36.84 37.17 36.56 36.86 53,594

» More Autonation Stock Price History

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