AutoNation, Inc. Historical Stock Prices

AN 
$58.51
*  
0.43
0.74%
Get AN Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  58.17  58.85  57.83  58.51 1,077,193
09/02/2015 58.17 58.85 57.83 58.51 1,082,551
09/01/2015 58.88 59.29 57.78 58.08 1,067,512
08/31/2015 60.29 60.97 59.25 59.84 644,900
08/28/2015 59.99 60.81 59.57 60.52 592,338
08/27/2015 59.64 60.91 59.22 60.3 1,052,620
08/26/2015 59.2 59.5 57.57 59.2 1,008,218
08/25/2015 59.57 60.45 57.72 57.75 1,311,467
08/24/2015 55.55 59.7 53.73 57.8 1,559,143
08/21/2015 59.97 60.31 58.85 58.89 1,115,601
08/20/2015 61.11 61.73 60.75 60.8 743,789
08/19/2015 62.18 62.52 61.15 61.88 766,753
08/18/2015 61.14 62.86 61.14 62.54 1,007,850
08/17/2015 60.41 61.0099 59.12 60.91 387,761
08/14/2015 60.59 60.82 60.19 60.61 429,075
08/13/2015 60.36 61.19 60.13 60.66 442,196
08/12/2015 60.22 60.64 59.33 60.44 580,127
08/11/2015 61.27 61.6 60.02 60.6 596,686
08/10/2015 60.92 61.6499 60.92 61.27 551,275
08/07/2015 60.83 61.14 60.11 60.54 601,304
08/06/2015 61.98 61.98 60.48 60.83 909,738
08/05/2015 61.57 62.2 61.47 61.8 691,189
08/04/2015 61.31 62 60.84 61.12 783,584
08/03/2015 62.21 62.565 60.96 61.21 946,600
07/31/2015 62.07 62.89 61.94 62.34 810,763
07/30/2015 60.86 61.87 60.58 61.81 742,435
07/29/2015 60.3 61.11 60.22 61.03 1,076,059
07/28/2015 59.92 60.52 59.2 60.08 1,224,640
07/27/2015 60.1 60.12 59.04 59.26 1,223,231
07/24/2015 62.48 62.49 60.45 60.52 929,437
07/23/2015 63.01 63.98 62.25 62.41 1,203,852
07/22/2015 63.7 63.73 61.79 62.88 2,035,778
07/21/2015 66.01 66.15 64.46 64.72 1,243,708
07/20/2015 66.2 66.63 65.65 66.19 487,883
07/17/2015 65.89 66.23 65.3 66.2 637,124
07/16/2015 65.88 66.15 65.69 65.99 989,021
07/15/2015 65.65 65.815 65.38 65.67 707,158
07/14/2015 65.09 65.84 64.91 65.52 909,672
07/13/2015 63.64 65.01 63.59 64.99 1,151,355
07/10/2015 62.52 62.54 61.87 62.21 456,759
07/09/2015 62.05 62.19 61.49 61.81 651,190
07/08/2015 62.54 62.61 61.19 61.35 644,282
07/07/2015 63.25 63.402 61.87 62.85 1,064,937
07/06/2015 62.7 63.77 62.611 63.13 854,423
07/02/2015 64.15 64.26 63.27 63.42 830,755
07/01/2015 63.56 64.03 63.27 63.89 1,383,062
06/30/2015 62.88 63.35 62.42 62.98 974,388
06/29/2015 64.29 64.35 62.61 62.7 960,100
06/26/2015 64.4 64.895 64.23 64.85 1,204,489
06/25/2015 64.35 64.49 64.175 64.35 905,840
06/24/2015 63.49 64.38 63.41 64.23 1,047,278
06/23/2015 63.05 63.6 62.86 63.5 839,891
06/22/2015 63.3 63.45 62.835 62.89 832,948
06/19/2015 63.02 63.21 62.84 62.92 2,390,739
06/18/2015 63.65 63.9553 63.44 63.47 707,062
06/17/2015 63.63 63.94 63.26 63.55 585,513
06/16/2015 62.68 63.47 62.6 63.36 1,078,102
06/15/2015 62.7 62.8 62.4 62.63 635,712
06/12/2015 63.28 63.65 62.92 63.03 621,368
06/11/2015 64.39 64.61 63.45 63.72 1,054,439
06/10/2015 64.16 64.4096 64.02 64.19 960,456
06/09/2015 64.13 64.65 63.94 63.96 817,578
06/08/2015 64.24 64.7 64.12 64.21 532,737
06/05/2015 63.73 64.44 63.25 64.24 693,105
06/04/2015 63.59 64.14 63.46 63.74 566,794
06/03/2015 63 64.07 62.7001 63.89 986,446
06/02/2015 62.42 63.31 62.28 62.7 738,705
*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?