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
2018-12-14 33.44 33.97 33.25 33.40 30,125
2018-12-13 33.72 34.24 33.35 33.55 87,005
2018-12-12 34.49 34.66 33.68 34.06 74,100
2018-12-11 34.25 34.78 33.42 33.78 48,057
2018-12-10 34.53 34.53 33.44 33.77 50,295
2018-12-07 35.58 35.59 34.32 34.61 39,002
2018-12-06 35.22 35.22 34.60 35.20 79,167
2018-12-04 37.53 37.53 35.20 35.36 51,673
2018-12-03 37.58 37.63 36.91 37.13 50,654
2018-11-30 37.17 37.56 36.84 37.04 42,542
2018-11-29 38.22 38.31 37.20 37.21 54,768
2018-11-28 37.37 38.31 36.80 38.31 60,952
2018-11-27 37.72 38.21 37.36 37.60 72,157
2018-11-26 37.60 37.94 37.47 37.76 60,054
2018-11-23 37.27 37.63 36.82 37.27 16,809
2018-11-21 36.47 37.55 36.47 37.06 45,047
2018-11-20 37.01 37.84 36.58 36.58 50,321
2018-11-19 37.33 37.89 37.23 37.58 38,992
2018-11-16 37.90 37.90 36.68 37.14 78,261
2018-11-15 38.00 38.04 37.03 38.00 49,200
2018-11-14 39.24 39.68 38.55 38.55 50,886
2018-11-13 39.80 40.11 39.27 39.34 49,568
2018-11-12 39.01 39.95 39.01 39.49 45,493
2018-11-09 39.35 39.71 38.59 39.015 66,366
2018-11-08 39.35 39.59 39.08 39.34 43,360
2018-11-07 39.47 39.58 37.94 39.13 89,547
2018-11-06 39.40 39.59 39.14 39.39 62,130
2018-11-05 40.93 40.93 39.38 39.40 73,443
2018-11-02 40.80 40.98 40.38 40.645 49,240
2018-11-01 41.49 41.49 40.45 40.71 86,175

» More Autonation Stock Price History

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