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
2.14 1.77% 123.00 19:04:22
Open Price Low Price High Price Close Price Prev Close
119.61 119.05 122.72 121.33 120.86
more quote information »

AN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week116.81122.72114.37117.951,101,9366.195.3%
1 Month97.88122.7295.06109.891,262,62525.1225.66%
3 Months106.96122.7288.32102.91970,64416.0415.0%
6 Months71.92122.7271.9295.97883,38051.0871.02%
1 Year53.51122.7250.5280.45802,27369.49129.86%
3 Years46.07122.7220.5954.14796,67176.93166.99%
5 Years51.35122.7220.5950.70869,28071.65139.53%

AN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 121.33 0.47 0.39% 119.61 122.72 119.05 1,181,296
Jul 29 2021 120.86 4.33 3.72% 117.07 122.2086 116.79 1,634,959
Jul 28 2021 116.53 -1.13 -0.96% 118.07 119.62 115.80 1,029,692
Jul 27 2021 117.66 2.11 1.83% 115.29 117.74 114.37 1,214,564
Jul 26 2021 115.55 -1.17 -1.0% 117.04 118.86 114.81 811,833
Jul 23 2021 116.72 0.27 0.23% 116.81 117.3445 114.7233 818,633
Jul 22 2021 116.45 -1.19 -1.01% 117.03 117.57 115.52 1,320,160
Jul 21 2021 117.64 3.47 3.04% 116.09 120.90 115.90 2,077,239
Jul 20 2021 114.17 7.83 7.36% 108.37 115.15 108.00 2,812,665
Jul 19 2021 106.34 3.74 3.65% 105.52 109.27 101.00 3,499,559
Jul 16 2021 102.60 -0.79 -0.76% 104.77 104.77 102.51 1,310,538
Jul 15 2021 103.39 -1.83 -1.74% 104.78 106.54 102.4201 738,452
Jul 14 2021 105.22 0.77 0.74% 105.61 107.67 104.59 795,429
Jul 13 2021 104.45 -1.41 -1.33% 105.29 106.10 104.135 715,092
Jul 12 2021 105.86 2.63 2.55% 102.82 106.09 102.20 1,130,513
Jul 09 2021 103.23 4.97 5.06% 100.31 103.36 99.73 900,439
Jul 08 2021 98.26 -0.63 -0.64% 96.66 100.43 95.06 909,694
Jul 07 2021 98.89 1.42 1.46% 96.64 99.39 96.51 654,537
Jul 06 2021 97.47 -2.07 -2.08% 99.05 99.49 95.739 867,141
Jul 02 2021 99.54 1.54 1.57% 97.88 99.83 97.3041 748,731
Jul 01 2021 98.00 3.19 3.36% 95.80 98.83 94.77 1,157,948
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.