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
2018-01-18 56.37 56.60 55.81 56.38 24,384
2018-01-17 57.15 57.15 56.21 56.30 30,242
2018-01-16 58.84 58.84 56.62 57.25 29,804
2018-01-12 57.82 58.37 57.54 57.94 35,027
2018-01-11 56.26 57.75 56.26 57.58 27,835
2018-01-10 56.10 56.44 55.77 56.10 34,436
2018-01-09 56.87 56.87 56.31 56.42 39,592
2018-01-08 55.47 56.80 55.47 56.80 37,811
2018-01-05 54.95 55.75 54.86 55.63 30,522
2018-01-04 54.00 54.94 53.83 54.68 113,765
2018-01-03 52.55 53.71 52.33 53.71 40,104
2018-01-02 51.90 52.56 51.87 52.50 35,244
2017-12-29 52.12 52.28 51.37 51.42 48,365
2017-12-28 51.49 51.49 50.99 51.38 24,630
2017-12-27 51.64 51.77 51.40 51.44 15,891
2017-12-26 51.90 51.90 51.33 51.64 28,813
2017-12-22 51.55 51.56 50.77 51.45 20,590
2017-12-21 52.09 52.38 51.54 51.57 21,368
2017-12-20 53.04 53.04 52.18 52.21 37,736
2017-12-19 54.21 54.21 52.44 52.62 35,013
2017-12-18 53.19 54.01 53.19 53.85 56,065
2017-12-15 52.47 52.90 52.16 52.47 57,612
2017-12-14 54.35 54.35 51.85 52.39 52,221
2017-12-13 54.48 54.62 54.27 54.27 52,068
2017-12-12 55.50 55.87 54.40 54.40 32,003
2017-12-11 55.56 55.69 55.17 55.39 34,529
2017-12-08 55.20 55.63 54.76 55.58 20,301
2017-12-07 55.35 55.48 55.09 55.34 35,888
2017-12-06 55.31 55.87 54.04 55.24 41,611
2017-12-05 57.21 57.21 55.62 55.87 22,077

» More Autonation Stock Price History

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