AutoNation, Inc. Historical Stock Prices

AN 
$59.26
*  
1.26
2.08%
Get AN Alerts
*Delayed - data as of Jul. 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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  60.02  60.12  59.04  59.26 1,218,046
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
06/01/2015 62.16 63.35 62.13 62.93 628,332
05/29/2015 63.19 63.34 62.39 62.41 496,933
05/28/2015 63.28 63.47 62.95 63.38 489,138
05/27/2015 61.66 63.42 61.38 63.28 853,974
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
*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?