Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
159.08
-4.19 (-2.57%)
At close: Mar 28, 2025, 4:00 PM
158.25
-0.83 (-0.52%)
After-hours: Mar 28, 2025, 8:00 PM EDT

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025162.57164.98155.50159.08159.08-2.57%710,713
Mar 27, 2025169.48169.48160.51163.27163.27-4.36%665,387
Mar 26, 2025177.67177.83170.29170.72170.72-3.56%441,621
Mar 25, 2025175.19177.60173.99177.02177.021.03%423,510
Mar 24, 2025170.37175.84169.37175.21175.215.04%530,467
Mar 21, 2025163.83167.31162.74166.81166.810.68%443,553
Mar 20, 2025164.39168.23164.06165.69165.69-0.34%314,974
Mar 19, 2025163.93167.87162.98166.25166.251.81%638,853
Mar 18, 2025163.03165.41161.96163.30163.30-0.54%550,986
Mar 17, 2025158.56166.05158.56164.19164.192.48%601,305
Mar 14, 2025158.44161.33157.40160.21160.212.26%735,832
Mar 13, 2025165.40165.47156.12156.67156.67-5.26%718,247
Mar 12, 2025166.55167.60164.24165.37165.370.25%642,747
Mar 11, 2025164.75166.46161.70164.96164.960.03%669,333
Mar 10, 2025168.41168.78163.39164.91164.91-3.60%630,626
Mar 7, 2025170.86171.76166.34171.07171.07-0.44%544,263
Mar 6, 2025171.78174.87170.93171.83171.83-1.45%340,346
Mar 5, 2025171.66174.56170.08174.35174.351.55%473,935
Mar 4, 2025173.64174.45166.25171.69171.69-2.10%738,838
Mar 3, 2025183.00184.79174.91175.38175.38-3.83%758,394
Feb 28, 2025180.88182.49180.37182.37182.370.87%342,744
Feb 27, 2025182.67184.50180.52180.79180.79-1.01%246,646
Feb 26, 2025183.90185.50181.99182.64182.64-0.46%369,108
Feb 25, 2025182.99184.22182.07183.49183.490.92%313,681
Feb 24, 2025182.88183.00180.31181.82181.820.25%347,043
Feb 21, 2025190.86190.96180.69181.36181.36-4.12%502,801
Feb 20, 2025188.96189.75187.32189.16189.16-0.39%363,960
Feb 19, 2025192.49192.63188.88189.91189.91-1.78%355,808
Feb 18, 2025193.99194.00191.56193.36193.360.35%463,343
Feb 14, 2025192.68194.40191.71192.68192.680.36%412,001
Feb 13, 2025193.88195.03191.96191.99191.990.20%525,169
Feb 12, 2025192.02193.97189.91191.61191.61-1.81%520,076
Feb 11, 2025195.00198.50185.36195.15195.151.30%1,237,022
Feb 10, 2025193.02193.86190.45192.64192.640.78%1,297,526
Feb 7, 2025193.60193.60190.82191.14191.14-1.32%385,177
Feb 6, 2025195.38196.49192.20193.69193.69-0.48%274,156
Feb 5, 2025192.83194.95191.20194.63194.631.75%423,399
Feb 4, 2025186.66191.66186.66191.28191.282.74%382,991
Feb 3, 2025183.71187.22181.92186.18186.18-1.26%574,063
Jan 31, 2025191.04191.35187.02188.55188.55-1.61%434,105
Jan 30, 2025190.00193.36188.75191.64191.642.05%440,743
Jan 29, 2025187.76189.66185.04187.79187.79-0.04%450,858
Jan 28, 2025185.81187.91185.11187.87187.871.24%345,121
Jan 27, 2025182.32186.25182.32185.56185.561.57%445,571
Jan 24, 2025182.27184.92181.13182.70182.70-1.34%385,748
Jan 23, 2025181.93185.85181.92185.18185.181.49%407,373
Jan 22, 2025184.97184.97182.16182.47182.47-1.47%304,076
Jan 21, 2025187.95187.95184.84185.19185.19-0.03%560,655
Jan 17, 2025184.92186.20184.21185.25185.251.34%382,258
Jan 16, 2025182.50183.96181.38182.80182.800.24%254,661