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
2018-07-20 49.24 49.32 48.58 48.58 41,553
2018-07-19 49.20 49.77 49.20 49.35 67,485
2018-07-18 48.65 49.16 47.60 48.97 69,721
2018-07-17 49.54 49.99 49.40 49.64 34,209
2018-07-16 49.08 49.16 48.57 49.16 36,193
2018-07-13 47.94 49.18 47.77 48.82 58,759
2018-07-12 47.75 47.75 47.02 47.69 51,473
2018-07-11 47.46 47.67 46.64 47.66 82,067
2018-07-10 49.11 49.21 47.60 48.39 187,727
2018-07-09 49.93 50.53 49.30 50.51 41,277
2018-07-06 49.19 49.89 48.93 49.62 47,013
2018-07-05 48.38 49.01 47.71 48.97 41,786
2018-07-03 48.52 48.82 48.19 48.29 16,678
2018-07-02 48.14 48.45 47.77 48.32 25,756
2018-06-29 49.46 49.46 48.48 48.48 48,449
2018-06-28 48.58 49.24 48.28 48.93 43,976
2018-06-27 49.88 49.98 48.93 48.94 70,735
2018-06-26 49.75 50.05 48.97 49.98 60,310
2018-06-25 50.10 50.10 48.85 49.84 78,868
2018-06-22 51.69 51.73 50.20 50.22 96,473
2018-06-21 50.79 50.92 50.38 50.515 59,410
2018-06-20 50.49 51.26 50.14 51.12 33,401
2018-06-19 49.70 50.20 49.54 50.20 39,517
2018-06-18 49.20 49.73 49.20 49.56 33,930
2018-06-15 48.96 49.51 48.78 49.35 30,159
2018-06-14 48.27 49.10 48.27 49.02 26,570
2018-06-13 49.44 49.50 48.10 48.40 54,140
2018-06-12 49.89 50.00 49.35 49.72 45,448
2018-06-11 49.25 49.80 49.25 49.66 37,847
2018-06-08 48.18 49.19 48.18 49.07 38,503

» More Autonation Stock Price History

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