AutoNation, Inc. Historical Stock Prices

AN 
$61.36
*  
0.90
1.45%
Get AN Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading AN now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.09  62.24  61.31  61.36 546,914
05/26/2015 62.11 62.24 61.31 61.36 548,980
05/22/2015 62.51 62.75 62.1 62.26 480,093
05/21/2015 62.12 63 61.93 62.39 1,006,996
05/20/2015 62.53 62.795 62.09 62.21 747,753
05/19/2015 63.03 63.4 62.44 62.48 862,459
05/18/2015 62.32 62.73 62.19 62.69 1,137,587
05/15/2015 62.32 62.54 62.15 62.3 942,872
05/14/2015 62.9 62.9 62.15 62.32 492,467
05/13/2015 62.97 63.21 62.2372 62.37 469,632
05/12/2015 62.79 63.15 62.441 62.97 803,058
05/11/2015 63.12 63.66 62.91 63.06 886,253
05/08/2015 63.17 63.66 63.09 63.12 679,343
05/07/2015 63.19 63.34 62.78 62.81 722,909
05/06/2015 63.19 63.28 62.0804 63.12 535,499
05/05/2015 63.36 64.25 62.79 63.09 932,442
05/04/2015 63.08 63.6597 62.66 63.57 716,242
05/01/2015 61.7 63.21 61.49 62.96 914,169
04/30/2015 61.92 62.31 61.19 61.55 741,199
04/29/2015 62.32 62.37 61.69 62.23 851,371
04/28/2015 63.51 63.91 62.27 62.51 1,100,616
04/27/2015 65.11 65.11 63.5128 63.67 889,801
04/24/2015 65.05 65.425 64.6 64.8 822,252
04/23/2015 65.8 65.87 64.79 64.97 1,643,795
04/22/2015 67.31 67.5 64.26 65.83 1,746,890
04/21/2015 64.78 65.36 64.445 64.9 1,389,783
04/20/2015 63.98 64.62 63.776 64.51 756,337
04/17/2015 63.84 63.86 62.77 63.52 591,712
04/16/2015 64.87 64.935 64.18 64.33 347,150
04/15/2015 64.92 65.22 64.58 64.87 335,180
04/14/2015 64.52 65.08 63.88 64.68 536,793
04/13/2015 65.33 65.33 64.52 64.62 416,906
04/10/2015 65.04 65.67 64.96 65.46 468,484
04/09/2015 64.69 65.09 64.16 64.91 541,651
04/08/2015 63.93 64.85 63.92 64.81 647,772
04/07/2015 64.93 65.08 63.69 63.7 726,343
04/06/2015 64.12 65.02 64.08 64.91 800,634
04/02/2015 64.35 65.154 64.21 64.47 857,208
04/01/2015 64.19 64.19 63.18 63.77 614,191
03/31/2015 64.04 65 64.04 64.33 1,632,385
03/30/2015 63.48 64.53 63.19 64.45 624,695
03/27/2015 61.6 63.15 61.6 63 862,088
03/26/2015 61.85 61.98 61.35 61.6 648,198
03/25/2015 62.96 63.31 61.99 62.04 818,057
03/24/2015 63.02 63.5296 62.6 62.97 599,656
03/23/2015 63.45 63.59 63.18 63.2 540,131
03/20/2015 63.6 63.83 62.99 63.49 954,002
03/19/2015 62.59 63.45 62.59 63.39 713,735
03/18/2015 62.09 62.98 61.8 62.88 570,338
03/17/2015 62.45 62.75 62.19 62.21 649,293
03/16/2015 61.82 62.84 61.78 62.8 898,014
03/13/2015 62.14 62.3 61.18 61.53 527,274
03/12/2015 60.99 62.24 60.77 62.17 784,779
03/11/2015 60.32 60.9 59.89 60.8 1,025,787
03/10/2015 60.22 60.27 59.71 60.16 715,478
03/09/2015 59.98 60.96 59.75 60.78 749,576
03/06/2015 61.27 61.77 59.98 60.03 863,583
03/05/2015 62.06 62.06 61.36 61.61 541,634
03/04/2015 62.01 62.28 61.23 62.04 828,001
03/03/2015 62.45 62.49 61.42 62.28 863,022
03/02/2015 61.68 62.76 61.66 62.6 1,111,356
02/27/2015 61.44 61.84 61 61.5 893,990
02/26/2015 62 62.017 61.41 61.44 555,002
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?