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
2019-04-22 37.39 37.83 37.18 37.36 35,188
2019-04-18 37.52 37.89 37.24 37.88 40,872
2019-04-17 37.73 38.00 37.70 37.905 38,409
2019-04-16 37.20 38.095 37.20 38.095 29,652
2019-04-15 37.27 37.40 37.07 37.32 32,583
2019-04-12 37.00 37.39 36.97 37.31 36,887
2019-04-11 36.74 36.78 36.49 36.56 52,064
2019-04-10 36.00 36.88 35.97 36.88 40,093
2019-04-09 36.37 36.43 36.12 36.12 28,793
2019-04-08 35.90 36.61 35.88 36.36 73,897
2019-04-05 36.25 36.33 35.66 35.745 54,826
2019-04-04 36.83 36.91 36.54 36.70 34,520
2019-04-03 36.32 36.79 36.32 36.39 38,029
2019-04-02 35.89 35.96 35.65 35.86 39,086
2019-04-01 36.01 36.19 35.67 36.19 21,457
2019-03-29 35.93 36.02 35.58 35.74 53,318
2019-03-28 35.55 35.61 35.00 35.015 53,035
2019-03-27 34.84 35.36 34.52 35.32 59,184
2019-03-26 34.30 34.63 33.98 34.24 41,166
2019-03-25 33.63 34.13 33.63 33.94 58,184
2019-03-22 33.97 34.03 33.48 33.64 59,626
2019-03-21 34.21 34.875 34.09 34.69 49,210
2019-03-20 33.57 33.96 33.38 33.61 37,240
2019-03-19 33.74 34.10 33.41 33.44 43,762
2019-03-18 33.30 33.75 33.11 33.70 35,599
2019-03-15 33.18 33.29 32.84 32.84 45,624
2019-03-14 33.18 33.43 32.86 32.89 58,330
2019-03-13 34.18 34.22 33.76 33.80 59,090
2019-03-12 34.43 34.43 33.95 34.04 47,049
2019-03-11 33.86 34.74 33.86 34.50 57,360

» More Autonation Stock Price History

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