AutoNation, Inc. (FRA:RWI)
Germany · Delayed Price · Currency is EUR 181.50
+0.30 (0.17%)
At close: Nov 28, 2025
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.39% | - |
| Nov 28, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.17% | - |
| Nov 27, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -2.29% | - |
| Nov 26, 2025 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 2.69% | - |
| Nov 25, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 0.67% | - |
| Nov 24, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 4.70% | - |
| Nov 21, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -1.24% | - |
| Nov 20, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.91% | - |
| Nov 19, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 2.93% | - |
| Nov 18, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -2.22% | - |
| Nov 17, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 0.45% | - |
| Nov 14, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.93% | - |
| Nov 13, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 1.06% | - |
| Nov 12, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.96% | - |
| Nov 11, 2025 | 166.35 | 166.70 | 166.35 | 166.70 | 166.70 | -0.63% | 47 |
| Nov 10, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 1.67% | - |
| Nov 7, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.49% | - |
| Nov 6, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.53% | - |
| Nov 5, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -2.21% | - |
| Nov 4, 2025 | 170.55 | 172.20 | 170.55 | 172.20 | 172.20 | 1.74% | 27 |
| Nov 3, 2025 | 172.65 | 172.65 | 169.25 | 169.25 | 169.25 | - | 8 |
| Oct 31, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 0.53% | - |
| Oct 30, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | -0.36% | - |
| Oct 29, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 1.38% | - |
| Oct 28, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -3.42% | - |
| Oct 27, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -3.82% | - |
| Oct 24, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -3.57% | - |
| Oct 23, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | -0.98% | - |
| Oct 22, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 1.29% | - |
| Oct 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.82% | - |
| Oct 20, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.71% | - |
| Oct 17, 2025 | 180.95 | 180.95 | 180.90 | 180.90 | 180.90 | -2.30% | - |
| Oct 16, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | -2.27% | - |
| Oct 15, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 2.18% | - |
| Oct 14, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.24% | - |
| Oct 13, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.12% | 12 |
| Oct 10, 2025 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 1.27% | - |
| Oct 9, 2025 | 185.35 | 185.60 | 185.35 | 185.60 | 185.60 | 0.41% | 10 |
| Oct 8, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | -1.23% | - |
| Oct 7, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -2.04% | - |
| Oct 6, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | 0.26% | - |
| Oct 3, 2025 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 0.42% | - |
| Oct 2, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 2.29% | - |
| Oct 1, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.46% | - |
| Sep 30, 2025 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -0.22% | - |
| Sep 29, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 0.33% | - |
| Sep 26, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 3.22% | - |
| Sep 25, 2025 | 187.20 | 187.20 | 178.70 | 178.70 | 178.70 | -4.08% | 16 |
| Sep 24, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0.49% | - |
| Sep 23, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.30% | - |