AutoNation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	210.78	210.78	210.78	211.33	-	-	300
Aug 6, 2026	214.96	218.34	209.31	211.33	211.33	-2.06%	361,457
Aug 5, 2026	219.91	221.15	213.59	215.78	215.78	0.08%	386,857
Aug 4, 2026	212.99	216.99	210.70	215.60	215.60	0.08%	562,040
Aug 3, 2026	213.56	223.89	212.82	215.43	215.43	1.43%	757,558
Jul 31, 2026	198.04	213.51	195.09	212.40	212.40	-1.05%	1,338,674
Jul 30, 2026	222.01	223.04	213.32	214.65	214.65	-6.67%	697,346
Jul 29, 2026	220.78	235.81	216.62	229.98	229.98	4.38%	796,243
Jul 28, 2026	210.50	220.75	208.74	220.33	220.33	3.83%	496,954
Jul 27, 2026	209.46	218.72	209.46	212.20	212.20	1.93%	388,162
Jul 24, 2026	207.19	211.25	206.14	208.18	208.18	1.50%	222,814
Jul 23, 2026	203.40	205.58	202.44	205.10	205.10	-0.42%	296,134
Jul 22, 2026	200.98	206.93	200.98	205.97	205.97	3.77%	453,919
Jul 21, 2026	198.40	199.66	192.91	198.48	198.48	0.29%	300,987
Jul 20, 2026	206.31	206.31	197.63	197.91	197.91	-3.80%	305,635
Jul 17, 2026	207.76	210.04	205.18	205.72	205.72	-1.57%	265,424
Jul 16, 2026	204.65	210.48	204.42	209.00	209.00	2.68%	423,197
Jul 15, 2026	197.43	206.16	197.29	203.54	203.54	3.70%	421,227
Jul 14, 2026	197.67	199.33	194.02	196.28	196.28	1.47%	403,727
Jul 13, 2026	197.08	200.09	193.31	193.43	193.43	-1.21%	401,119
Jul 10, 2026	192.97	201.24	192.97	195.80	195.80	1.81%	361,733
Jul 9, 2026	189.22	194.52	187.65	192.31	192.31	2.48%	278,975
Jul 8, 2026	192.12	192.12	186.76	187.65	187.65	-2.10%	341,490
Jul 7, 2026	190.88	193.17	189.29	191.68	191.68	0.50%	294,897
Jul 6, 2026	185.44	191.00	182.90	190.72	190.72	2.31%	425,952
Jul 2, 2026	185.83	187.06	182.09	186.41	186.41	1.13%	264,894
Jul 1, 2026	184.22	187.17	183.67	184.33	184.33	-0.79%	352,115
Jun 30, 2026	187.92	188.04	185.00	185.79	185.79	-1.64%	326,297
Jun 29, 2026	190.55	191.39	188.03	188.89	188.89	-1.43%	320,930
Jun 26, 2026	191.50	193.18	189.12	191.64	191.64	-0.21%	451,725
Jun 25, 2026	194.86	196.61	190.27	192.05	192.05	-1.44%	419,014
Jun 24, 2026	193.38	196.37	193.36	194.85	194.85	1.40%	382,569
Jun 23, 2026	188.23	192.25	187.80	192.16	192.16	2.05%	412,214
Jun 22, 2026	185.20	191.14	184.98	188.30	188.30	-0.23%	378,199
Jun 18, 2026	188.88	191.00	186.87	188.74	188.74	1.28%	583,848
Jun 17, 2026	196.26	197.15	185.17	186.36	186.36	-4.85%	388,513
Jun 16, 2026	194.07	197.76	194.07	195.86	195.86	1.28%	505,668
Jun 15, 2026	193.97	196.30	192.01	193.39	193.39	0.97%	483,335
Jun 12, 2026	195.28	196.30	190.76	191.53	191.53	-1.31%	226,316
Jun 11, 2026	194.33	195.33	190.35	194.07	194.07	0.45%	281,124
Jun 10, 2026	194.99	196.05	192.83	193.21	193.21	-0.92%	240,101
Jun 9, 2026	188.62	195.22	188.00	195.00	195.00	4.93%	343,631
Jun 8, 2026	186.18	190.34	185.72	185.83	185.83	-1.01%	317,403
Jun 5, 2026	187.71	189.67	185.13	187.72	187.72	-0.22%	288,400
Jun 4, 2026	191.57	192.81	187.35	188.14	188.14	-1.11%	290,330
Jun 3, 2026	189.50	192.25	188.01	190.25	190.25	-0.44%	289,010
Jun 2, 2026	189.17	192.83	189.03	191.09	191.09	1.10%	369,400
Jun 1, 2026	185.12	190.64	185.12	189.02	189.02	0.69%	573,905
May 29, 2026	193.67	193.67	186.76	187.72	187.72	-3.11%	494,890
May 28, 2026	194.28	196.93	192.49	193.74	193.74	-0.62%	339,114