AutoNation, Inc. Historical Stock Prices

AN 
$62.4
*  
0.90
1.46%
Get AN Alerts
*Delayed - data as of Mar. 2, 2015 11:27 ET  -  Find a broker to begin trading AN now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AN Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:27  61.71  62.76  61.66  62.40 335,379
02/27/2015 61.44 61.84 61 61.5 893,990
02/26/2015 62 62.017 61.41 61.44 555,002
02/25/2015 62 62.39 61.8278 62 702,688
02/24/2015 62.33 62.45 61.76 62.03 717,392
02/23/2015 62.75 63.27 62.13 62.51 723,167
02/20/2015 62.17 62.75 61.34 62.63 1,081,168
02/19/2015 62.57 62.77 61.93 62.28 882,280
02/18/2015 63.15 63.15 62.09 62.33 808,418
02/17/2015 63.6 63.71 63.06 63.15 555,164
02/13/2015 63.4 63.76 63.11 63.7 609,536
02/12/2015 64 64 63.24 63.47 869,936
02/11/2015 64.36 64.41 63.24 63.89 713,864
02/10/2015 64.15 64.61 63.71 64.52 977,200
02/09/2015 62.96 63.73 62.83 63.5 981,026
02/06/2015 63.44 63.71 63.01 63.32 875,647
02/05/2015 63.17 63.74 63.1 63.41 948,186
02/04/2015 62.85 63.32 62 62.81 1,683,693
02/03/2015 62.62 64.95 61.8 63.17 3,239,923
02/02/2015 59.87 60.29 59.01 59.34 2,069,168
01/30/2015 60.21 60.44 59.22 59.62 1,128,516
01/29/2015 59.83 60.62 59.58 60.57 595,189
01/28/2015 60.31 60.5 59.54 59.73 858,957
01/27/2015 59.05 59.92 58.77 59.81 645,271
01/26/2015 59.65 59.97 59.17 59.91 874,418
01/23/2015 58.62 59.49 58.436 59.41 612,747
01/22/2015 57.61 58.73 57.1 58.58 517,866
01/21/2015 56.74 57.57 56.19 57.34 485,000
01/20/2015 58.27 58.5 57.11 57.8 712,573
01/16/2015 56.16 58.15 55.91 58.07 909,349
01/15/2015 57.3 57.3 56.07 56.12 887,748
01/14/2015 56.69 57.69 56.54 57.19 1,137,323
01/13/2015 58.55 59.35 57.37 57.52 1,338,340
01/12/2015 58.92 59.01 58 58.12 586,021
01/09/2015 59.81 60.05 58.94 58.95 642,135
01/08/2015 59.99 60.04 59.1 59.86 1,325,865
01/07/2015 59.68 60.11 58.83 59.51 1,040,141
01/06/2015 59.55 59.99 58.55 59.12 1,470,018
01/05/2015 59.84 60.16 58.82 59.21 612,093
01/02/2015 60.89 61.06 59.47 60.04 901,503
12/31/2014 61.11 61.42 60.36 60.41 578,797
12/30/2014 60.62 61.15 60.44 60.8 493,304
12/29/2014 59.93 61.03 59.8 60.88 470,120
12/26/2014 59.94 60.27 59.86 59.97 301,221
12/24/2014 59.56 60.16 59.49 59.74 361,848
12/23/2014 59.05 59.9 58.85 59.41 606,181
12/22/2014 58.75 59.15 58.17 58.63 694,809
12/19/2014 58.15 59.53 57.62 58.56 2,484,434
12/18/2014 58.26 58.26 56.9 57.75 1,166,410
12/17/2014 56.14 57.18 55.59 57.07 809,920
12/16/2014 56.76 57.285 55.89 55.92 823,172
12/15/2014 57.7 58.2 56.461 57.12 888,074
12/12/2014 57.83 58.67 57.35 57.35 945,029
12/11/2014 58.77 59.74 58.33 58.44 926,897
12/10/2014 59.9 60.35 58.42 58.63 980,117
12/09/2014 58.1 60.01 58.1 59.97 950,531
12/08/2014 59.55 59.64 58.19 58.53 705,276
12/05/2014 60 60.13 59.59 59.79 371,296
12/04/2014 59.97 60.08 59.37 59.9 562,553
12/03/2014 59.19 60.44 59.19 60.02 781,607
12/02/2014 58.3 59.68 58.11 59.04 823,356
12/01/2014 59.3 59.66 58.12 58.29 1,162,345
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?