1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. AutoNation Inc (AN)
  7. Historical

AN

AutoNation Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AutoNation Inc AN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 0.16% 127.19 17:00:01
Open Price Low Price High Price Close Price Prev Close
122.20 121.90 128.52 127.19 126.99
more quote information »

AN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week120.00128.52117.695124.19687,9047.195.99%
1 Month120.47131.49115.40123.16845,1336.725.58%
3 Months107.29133.48101.59119.861,125,43719.9018.55%
6 Months100.07133.4888.32113.481,079,69627.1227.1%
1 Year63.00133.4860.4484101.83918,32464.19101.89%
3 Years37.43133.4820.5964.58836,18389.76239.81%
5 Years44.79133.4820.5956.55882,00982.40183.97%

AN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 127.19 0.20 0.16% 122.20 128.52 121.90 409,293
Nov 24 2021 126.99 -0.63 -0.49% 126.00 127.85 124.28 431,011
Nov 23 2021 127.62 1.66 1.32% 125.31 128.20 124.18 570,012
Nov 22 2021 125.96 8.11 6.88% 119.38 126.90 119.07 977,141
Nov 19 2021 117.85 -3.01 -2.49% 120.00 120.62 117.695 773,451
Nov 18 2021 120.86 3.11 2.64% 117.44 121.76 116.65 1,232,291
Nov 17 2021 117.75 -13.15 -10.05% 130.50 130.76 115.40 2,213,458
Nov 16 2021 130.90 1.88 1.46% 128.50 131.49 127.18 661,888
Nov 15 2021 129.02 0.34 0.26% 128.96 130.115 127.23 443,034
Nov 12 2021 128.68 3.74 2.99% 125.00 129.68 125.00 848,648
Nov 11 2021 124.94 0.49 0.39% 124.56 126.21 124.13 824,388
Nov 10 2021 124.45 -0.69 -0.55% 124.13 127.04 122.535 998,533
Nov 09 2021 125.14 2.78 2.27% 122.24 126.66 122.24 907,515
Nov 08 2021 122.36 -1.29 -1.04% 124.20 124.97 120.66 919,404
Nov 05 2021 123.65 1.62 1.33% 122.89 124.70 122.29 800,596
Nov 04 2021 122.03 -0.35 -0.29% 122.52 122.97 119.625 511,944
Nov 03 2021 122.38 2.27 1.89% 120.25 125.65 120.25 761,933
Nov 02 2021 120.11 -3.27 -2.65% 123.00 123.30 119.78 807,330
Nov 01 2021 123.38 2.26 1.87% 121.93 124.14 121.545 773,430
Oct 29 2021 121.12 0.26 0.22% 120.47 122.9368 120.11 601,527
See More Historical Prices »


Your Recent History
NYSE
AN
AutoNation
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.