AutoNation, Inc. AN
NYSE · United States · Retail Trade
$157.44+0.64 (+0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157.44 | +0.41% | $157.46 | $158.79 | $152.86 | 835.50K |
| 2026-09-29 | $156.80 | -2.83% | $162.35 | $163.29 | $155.43 | 643.50K |
| 2026-09-28 | $161.36 | -3.37% | $166.46 | $167.58 | $161.33 | 480.40K |
| 2026-09-25 | $166.98 | +2.51% | $162.94 | $169.05 | $162.01 | 466.60K |
| 2026-09-24 | $162.89 | -1.31% | $165.25 | $166.58 | $161.95 | 546.40K |
| 2026-09-23 | $165.05 | -2.69% | $169.91 | $170.30 | $164.70 | 467.60K |
| 2026-09-22 | $169.61 | +0.50% | $171.69 | $171.99 | $166.66 | 550.90K |
| 2026-09-21 | $168.76 | +0.28% | $168.74 | $170.67 | $165.14 | 624.50K |
| 2026-09-18 | $168.29 | -3.77% | $174.01 | $175.31 | $167.05 | 1.52M |
| 2026-09-17 | $174.88 | -10.49% | $198.80 | $202.07 | $172.58 | 2.03M |
| 2026-09-16 | $195.37 | -4.05% | $203.86 | $204.14 | $192.10 | 587.70K |
| 2026-09-15 | $203.61 | -0.96% | $203.63 | $206.53 | $202.68 | 452.20K |
| 2026-09-14 | $205.59 | +0.94% | $203.80 | $208.61 | $203.80 | 337.50K |
| 2026-09-11 | $203.67 | -1.71% | $209.43 | $211.01 | $202.98 | 493.40K |
| 2026-09-10 | $207.22 | -0.94% | $209.12 | $212.26 | $204.51 | 457.40K |
| 2026-09-09 | $209.18 | -0.06% | $207.94 | $209.69 | $205.91 | 461.90K |
| 2026-09-08 | $209.30 | -1.44% | $210.97 | $212.85 | $208.06 | 929.40K |
| 2026-09-04 | $212.36 | +2.50% | $206.35 | $213.21 | $204.72 | 358.40K |
| 2026-09-03 | $207.18 | +0.65% | $202.89 | $211.83 | $202.79 | 373.30K |
| 2026-09-02 | $205.84 | +0.86% | $204.68 | $207.62 | $204.15 | 359.30K |
| 2026-09-01 | $204.08 | +1.41% | $200.39 | $204.59 | $199.99 | 422.10K |
| 2026-08-31 | $201.25 | +0.58% | $199.52 | $203.48 | $198.34 | 532.20K |
| 2026-08-28 | $200.09 | +0.67% | $199.93 | $202.32 | $199.93 | 320.30K |
| 2026-08-27 | $198.75 | +1.11% | $195.12 | $200.15 | $194.05 | 346.30K |
| 2026-08-26 | $196.57 | -0.12% | $196.54 | $199.92 | $195.97 | 326.60K |
| 2026-08-25 | $196.80 | +0.86% | $197.40 | $197.40 | $192.00 | 452.90K |
| 2026-08-24 | $195.13 | -2.19% | $206.22 | $206.22 | $195.10 | 287.70K |
| 2026-08-21 | $199.49 | -0.30% | $201.65 | $203.07 | $198.76 | 278.00K |
| 2026-08-20 | $200.09 | -0.21% | $197.77 | $201.26 | $196.46 | 247.70K |
| 2026-08-19 | $200.52 | +1.84% | $199.06 | $204.71 | $199.06 | 312.50K |
| 2026-08-18 | $196.90 | -3.93% | $207.57 | $207.80 | $196.81 | 458.90K |
| 2026-08-17 | $204.96 | -2.13% | $207.63 | $209.32 | $204.84 | 257.40K |
| 2026-08-14 | $209.41 | +0.48% | $206.30 | $209.84 | $206.27 | 178.60K |
| 2026-08-13 | $208.41 | -0.10% | $209.72 | $212.12 | $207.34 | 253.90K |
| 2026-08-12 | $208.62 | +0.08% | $207.18 | $209.32 | $206.04 | 288.30K |
| 2026-08-11 | $208.46 | +0.18% | $208.04 | $210.60 | $207.79 | 247.50K |
| 2026-08-10 | $208.09 | -0.54% | $212.44 | $212.44 | $206.11 | 276.00K |
| 2026-08-07 | $209.23 | -0.99% | $209.52 | $212.03 | $208.15 | 270.40K |
| 2026-08-06 | $211.33 | -2.06% | $214.96 | $218.34 | $209.31 | 401.20K |
| 2026-08-05 | $215.78 | +0.08% | $219.91 | $221.15 | $213.59 | 386.90K |
| 2026-08-04 | $215.60 | +0.08% | $212.99 | $216.99 | $210.70 | 562.00K |
| 2026-08-03 | $215.43 | +1.43% | $213.56 | $223.89 | $212.82 | 760.20K |
| 2026-07-31 | $212.40 | -1.05% | $198.04 | $213.51 | $195.09 | 1.34M |
| 2026-07-30 | $214.65 | -6.67% | $222.01 | $223.04 | $213.32 | 697.80K |
| 2026-07-29 | $229.98 | +4.38% | $220.78 | $235.81 | $216.62 | 796.30K |
| 2026-07-28 | $220.33 | +3.83% | $210.50 | $220.75 | $208.74 | 497.10K |
| 2026-07-27 | $212.20 | +1.93% | $209.46 | $218.72 | $209.46 | 388.20K |
| 2026-07-24 | $208.18 | +1.50% | $207.19 | $211.25 | $206.14 | 222.80K |
| 2026-07-23 | $205.10 | -0.42% | $203.40 | $205.58 | $202.44 | 296.10K |
| 2026-07-22 | $205.97 | +3.77% | $200.98 | $206.93 | $200.98 | 453.90K |
| 2026-07-21 | $198.48 | +0.29% | $198.40 | $199.66 | $192.91 | 301.00K |
| 2026-07-20 | $197.91 | -3.80% | $206.31 | $206.31 | $197.63 | 305.60K |
| 2026-07-17 | $205.72 | -1.57% | $207.76 | $210.04 | $205.18 | 265.40K |
| 2026-07-16 | $209.00 | +2.68% | $204.65 | $210.48 | $204.42 | 423.20K |
| 2026-07-15 | $203.54 | +3.70% | $197.43 | $206.16 | $197.29 | 421.20K |
| 2026-07-14 | $196.28 | +1.47% | $197.67 | $199.33 | $194.02 | 403.70K |
| 2026-07-13 | $193.43 | -1.21% | $197.08 | $200.09 | $193.31 | 401.10K |
| 2026-07-10 | $195.80 | +1.81% | $192.97 | $201.24 | $192.97 | 361.70K |
| 2026-07-09 | $192.31 | +2.48% | $189.22 | $194.52 | $187.65 | 361.30K |
| 2026-07-08 | $187.65 | -2.10% | $192.12 | $192.12 | $186.76 | 426.20K |
| 2026-07-07 | $191.68 | +0.50% | $190.88 | $193.17 | $189.29 | 489.20K |
| 2026-07-06 | $190.72 | +2.31% | $185.44 | $191.00 | $182.90 | 617.00K |
| 2026-07-02 | $186.41 | +1.13% | $185.83 | $187.06 | $182.09 | 264.90K |
| 2026-07-01 | $184.33 | -0.79% | $184.22 | $187.17 | $183.67 | 352.50K |
| 2026-06-30 | $185.79 | -1.64% | $187.92 | $188.04 | $185.00 | 326.80K |
| 2026-06-29 | $188.89 | -1.43% | $190.55 | $191.39 | $188.03 | 446.80K |
| 2026-06-26 | $191.64 | -0.21% | $191.50 | $193.18 | $189.12 | 597.80K |
| 2026-06-25 | $192.05 | -1.44% | $194.86 | $196.61 | $190.27 | 419.00K |
| 2026-06-24 | $194.85 | +1.40% | $193.38 | $196.37 | $193.36 | 384.20K |
| 2026-06-23 | $192.16 | +2.05% | $188.23 | $192.25 | $187.80 | 412.20K |
| 2026-06-22 | $188.30 | -0.23% | $185.20 | $191.14 | $184.98 | 378.20K |
| 2026-06-18 | $188.74 | +1.28% | $188.88 | $191.00 | $186.87 | 597.90K |
| 2026-06-17 | $186.36 | -4.85% | $196.26 | $197.15 | $185.17 | 401.20K |
| 2026-06-16 | $195.86 | +1.28% | $194.07 | $197.76 | $194.07 | 505.70K |
| 2026-06-15 | $193.39 | +0.97% | $193.97 | $196.30 | $192.01 | 507.70K |
| 2026-06-12 | $191.53 | -1.31% | $195.28 | $196.30 | $190.76 | 293.10K |
| 2026-06-11 | $194.07 | +0.45% | $194.33 | $195.33 | $190.35 | 319.80K |
| 2026-06-10 | $193.21 | -0.92% | $194.99 | $196.05 | $192.83 | 241.30K |
| 2026-06-09 | $195.00 | +4.93% | $188.62 | $195.22 | $188.00 | 343.60K |
| 2026-06-08 | $185.83 | -1.01% | $186.18 | $190.34 | $185.72 | 317.70K |
| 2026-06-05 | $187.72 | -0.22% | $187.71 | $189.67 | $185.13 | 294.10K |
| 2026-06-04 | $188.14 | -1.11% | $191.57 | $192.81 | $187.35 | 290.40K |
| 2026-06-03 | $190.25 | -0.44% | $189.50 | $192.25 | $188.01 | 289.00K |
| 2026-06-02 | $191.09 | +1.10% | $189.17 | $192.83 | $189.03 | 369.40K |
| 2026-06-01 | $189.02 | +0.69% | $185.12 | $190.64 | $185.12 | 573.90K |
| 2026-05-29 | $187.72 | -3.11% | $193.67 | $193.67 | $186.76 | 521.70K |
| 2026-05-28 | $193.74 | -0.62% | $194.28 | $196.93 | $192.49 | 339.60K |
| 2026-05-27 | $194.94 | +1.66% | $196.00 | $199.19 | $193.75 | 355.70K |
| 2026-05-26 | $191.76 | +0.94% | $190.47 | $193.74 | $189.37 | 270.10K |
| 2026-05-22 | $189.98 | +1.90% | $185.95 | $191.92 | $185.95 | 310.30K |