AutoNation, Inc. Historical Stock Prices

AN 
$54.48
*  
0.07
0.13%
Get AN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading AN now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  54.30  54.62  53.99  54.48 872,149
08/20/2014 54.32 54.62 53.99 54.48 872,153
08/19/2014 54.63 55 54.43 54.55 1,268,197
08/18/2014 54.31 54.742 54.17 54.2 953,860
08/15/2014 54.71 54.92 53.44 53.83 674,811
08/14/2014 53.93 54.56 53.7 54.44 564,930
08/13/2014 54.22 54.22 53.48 53.73 823,639
08/12/2014 54.24 54.61 53.68 53.91 416,571
08/11/2014 54.52 55.16 54.18 54.3 505,754
08/08/2014 53.36 54.43 53.32 54.39 363,595
08/07/2014 53.8 53.91 53.03 53.06 601,895
08/06/2014 53.44 53.74 53.15 53.6 1,124,962
08/05/2014 53.6 54.47 53.58 53.86 638,767
08/04/2014 53.54 54.66 53.54 54.06 1,035,018
08/01/2014 53.3 53.93 52.71 53.54 1,445,218
07/31/2014 54.2 54.56 53.3 53.32 924,426
07/30/2014 54.73 54.86 54.1 54.61 563,556
07/29/2014 55.18 55.3 54.715 54.74 474,931
07/28/2014 55.85 56.05 55.0527 55.12 807,878
07/25/2014 56.32 56.4 55.63 55.93 735,218
07/24/2014 56.83 56.98 56.43 56.45 819,073
07/23/2014 56.86 57.21 56.83 56.84 775,061
07/22/2014 57.08 57.42 56.53 56.89 1,195,353
07/21/2014 56.98 57.1 56.55 56.95 1,309,888
07/18/2014 55.9 57.79 55.4 57.43 2,285,225
07/17/2014 57.72 57.87 55.4 55.82 3,287,915
07/16/2014 60.94 61.17 60.655 60.83 1,060,754
07/15/2014 60.87 61.15 60.35 60.79 715,630
07/14/2014 61.11 61.29 60.7 60.87 512,497
07/11/2014 60.71 61.1 60.41 60.92 840,472
07/10/2014 60.66 60.74 60.16 60.68 765,132
07/09/2014 60.77 61.25 60.57 61.23 543,442
07/08/2014 60.54 60.8399 60.06 60.47 652,833
07/07/2014 60.54 61.2 60.39 60.69 892,133
07/03/2014 60.49 61.14 60.39 60.92 350,751
07/02/2014 59.71 60.43 59.42 60.41 589,361
07/01/2014 59.32 60.4 59.22 59.78 806,166
06/30/2014 59.16 59.708 59.08 59.68 724,910
06/27/2014 59.05 59.6 58.98 59.13 1,393,394
06/26/2014 58.83 59.36 57.98 59.13 1,013,337
06/25/2014 58.12 58.695 58.04 58.38 635,326
06/24/2014 58.88 58.93 58.06 58.19 546,752
06/23/2014 59.27 59.38 58.82 59.09 866,329
06/20/2014 57.74 59.48 57.23 59.42 3,066,396
06/19/2014 56.28 56.82 56.28 56.51 511,562
06/18/2014 56.03 56.35 55.55 56.26 432,706
06/17/2014 55.45 56.1 55.31 56.04 463,371
06/16/2014 55.18 55.84 55.18 55.52 882,456
06/13/2014 55.19 55.4 54.67 55.32 657,795
06/12/2014 56.58 56.6 55.04 55.17 758,214
06/11/2014 56.7 56.91 56.36 56.79 522,713
06/10/2014 57 57.11 56.73 56.9 539,259
06/09/2014 57.23 57.56 56.84 57.05 642,519
06/06/2014 57.35 57.54 57.13 57.2 840,235
06/05/2014 57.41 57.49 56.86 57.26 751,856
06/04/2014 57.42 57.6 57.24 57.45 1,192,423
06/03/2014 57.25 57.9253 57.23 57.7 1,535,877
06/02/2014 56.99 57.7 56.43 57.44 957,047
05/30/2014 57 57.48 56.64 57.17 3,476,188
05/29/2014 56.62 56.97 55.94 56.9 883,450
05/28/2014 56.55 56.69 56.03 56.47 936,226
05/27/2014 56.56 56.84 56.16 56.56 999,833
05/23/2014 56.33 56.527 55.93 56.38 540,360
05/22/2014 56.1 56.4 55.73 56.34 855,951
05/21/2014 55.63 56.265 55.551 56 933,443
05/20/2014 54.65 55.49 54.6 55.42 1,016,487
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?