Skip to main content
logo
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
0.00
-0.9250 (-0.47%)
May 28, 2026, 9:44 AM EDT - Market open

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026196.00199.19193.75194.94194.941.66%352,783
May 26, 2026190.47193.74189.37191.76191.760.94%270,097
May 22, 2026185.95191.92185.95189.98189.981.90%310,335
May 21, 2026182.51188.25180.01186.43186.430.95%383,174
May 20, 2026178.79184.94176.62184.67184.673.40%489,114
May 19, 2026180.47181.94177.56178.59178.59-1.84%361,122
May 18, 2026183.55186.62180.57181.94181.94-1.20%340,495
May 15, 2026194.78195.05183.68184.15184.15-4.41%341,225
May 14, 2026193.98197.10192.01192.65192.650.81%270,852
May 13, 2026193.93195.27190.08191.11191.11-2.18%311,940
May 12, 2026200.06200.06195.14195.36195.36-2.55%330,291
May 11, 2026205.97205.97200.40200.48200.48-2.67%336,071
May 8, 2026207.18207.62203.40205.97205.970.33%212,006
May 7, 2026204.42207.00202.00205.29205.290.25%272,420
May 6, 2026205.69208.46204.54204.77204.771.23%304,748
May 5, 2026205.23207.67199.26202.29202.29-0.18%509,566
May 4, 2026207.91208.56201.04202.66202.66-3.50%537,988
May 1, 2026215.57217.91199.52210.00210.00-1.12%1,100,762
Apr 30, 2026206.40214.44203.95212.38212.383.25%816,063
Apr 29, 2026202.13211.54202.13205.69205.692.35%428,247
Apr 28, 2026204.87207.80199.63200.97200.97-1.49%505,478
Apr 27, 2026202.76207.31202.13204.00204.000.46%455,373
Apr 24, 2026202.73204.04201.80203.07203.070.05%213,069
Apr 23, 2026202.96204.26200.96202.97202.97-0.20%285,798
Apr 22, 2026206.54207.08202.25203.38203.38-0.94%275,320
Apr 21, 2026210.79211.55203.85205.31205.31-2.01%226,109
Apr 20, 2026207.39210.44207.32209.53209.530.74%278,811
Apr 17, 2026200.29210.75199.65207.99207.994.89%332,109
Apr 16, 2026196.34199.26196.28198.29198.291.27%276,464
Apr 15, 2026202.02202.02195.51195.81195.81-2.09%285,861
Apr 14, 2026202.06203.17198.27200.00200.00-1.11%545,534
Apr 13, 2026198.24202.67195.76202.25202.250.86%363,504
Apr 10, 2026200.48201.81197.43200.52200.520.05%327,741
Apr 9, 2026195.61201.02193.10200.42200.421.78%379,800
Apr 8, 2026197.94202.11196.49196.91196.911.76%479,401
Apr 7, 2026198.90198.90192.86193.51193.51-1.68%308,786
Apr 6, 2026196.45197.54190.91196.82196.82-0.44%306,214
Apr 2, 2026196.68199.77194.33197.68197.68-0.15%312,168
Apr 1, 2026195.68198.56194.24197.97197.971.39%356,922
Mar 31, 2026195.60199.99191.15195.26195.261.32%399,137
Mar 30, 2026193.37195.47191.73192.71192.710.12%370,819
Mar 27, 2026193.63195.71191.17192.48192.48-1.29%393,077
Mar 26, 2026191.64196.44191.64195.00195.000.75%273,433
Mar 25, 2026190.75193.55188.81193.55193.552.05%376,093
Mar 24, 2026187.35191.89186.55189.66189.660.14%392,733
Mar 23, 2026185.17191.50183.95189.39189.394.37%709,998
Mar 20, 2026183.70184.07180.41181.46181.46-1.77%739,646
Mar 19, 2026184.85187.55180.28184.73184.73-0.76%614,606
Mar 18, 2026183.45188.48183.24186.14186.140.91%467,598
Mar 17, 2026184.50186.84182.94184.47184.470.92%285,785