AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
185.86
+2.59 (1.41%)
Jun 5, 2025, 4:00 PM - Market closed
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 182.49 | 186.47 | 181.80 | 185.86 | 185.86 | 1.41% | 337,957 |
| Jun 4, 2025 | 184.54 | 185.31 | 182.19 | 183.27 | 183.27 | -1.12% | 264,004 |
| Jun 3, 2025 | 181.76 | 185.96 | 181.04 | 185.34 | 185.34 | 1.97% | 407,370 |
| Jun 2, 2025 | 183.48 | 184.13 | 178.17 | 181.76 | 181.76 | -1.14% | 447,189 |
| May 30, 2025 | 181.32 | 184.21 | 180.45 | 183.85 | 183.85 | 0.68% | 453,303 |
| May 29, 2025 | 183.39 | 184.11 | 181.16 | 182.60 | 182.60 | -0.12% | 327,404 |
| May 28, 2025 | 186.16 | 186.16 | 182.31 | 182.82 | 182.82 | -1.42% | 364,054 |
| May 27, 2025 | 184.16 | 186.70 | 182.03 | 185.45 | 185.45 | 1.78% | 432,968 |
| May 23, 2025 | 177.02 | 182.82 | 176.25 | 182.21 | 182.21 | 0.90% | 423,300 |
| May 22, 2025 | 181.73 | 182.02 | 178.87 | 180.59 | 180.59 | -0.72% | 450,630 |
| May 21, 2025 | 183.74 | 184.87 | 180.36 | 181.90 | 181.90 | -2.88% | 417,778 |
| May 20, 2025 | 187.67 | 188.30 | 186.07 | 187.30 | 187.30 | -0.58% | 257,856 |
| May 19, 2025 | 186.92 | 189.59 | 185.88 | 188.40 | 188.40 | -0.90% | 335,524 |
| May 16, 2025 | 192.39 | 192.39 | 188.65 | 190.11 | 190.11 | -0.30% | 386,144 |
| May 15, 2025 | 190.20 | 191.38 | 188.87 | 190.69 | 190.69 | 0.39% | 366,411 |
| May 14, 2025 | 191.41 | 192.87 | 189.43 | 189.94 | 189.94 | -0.44% | 466,617 |
| May 13, 2025 | 189.55 | 193.24 | 188.76 | 190.77 | 190.77 | 1.12% | 436,738 |
| May 12, 2025 | 189.99 | 190.99 | 186.59 | 188.65 | 188.65 | 4.99% | 567,653 |
| May 9, 2025 | 179.83 | 180.50 | 178.41 | 179.69 | 179.69 | 0.03% | 268,453 |
| May 8, 2025 | 176.99 | 180.99 | 175.80 | 179.63 | 179.63 | 2.31% | 387,181 |
| May 7, 2025 | 177.00 | 178.86 | 174.34 | 175.58 | 175.58 | -0.51% | 510,200 |
| May 6, 2025 | 173.26 | 176.95 | 173.26 | 176.48 | 176.48 | 0.36% | 423,504 |
| May 5, 2025 | 176.01 | 178.49 | 173.87 | 175.84 | 175.84 | -0.52% | 275,938 |
| May 2, 2025 | 177.04 | 177.73 | 173.75 | 176.76 | 176.76 | 0.99% | 368,662 |
| May 1, 2025 | 176.26 | 177.44 | 172.70 | 175.02 | 175.02 | 0.50% | 383,421 |
| Apr 30, 2025 | 171.17 | 174.60 | 167.83 | 174.15 | 174.15 | -0.09% | 478,281 |
| Apr 29, 2025 | 170.06 | 174.53 | 169.88 | 174.31 | 174.31 | 1.51% | 577,408 |
| Apr 28, 2025 | 174.91 | 176.84 | 169.90 | 171.71 | 171.71 | -1.93% | 618,351 |
| Apr 25, 2025 | 163.00 | 175.17 | 155.29 | 175.09 | 175.09 | 1.00% | 1,273,275 |
| Apr 24, 2025 | 169.74 | 173.45 | 165.98 | 173.36 | 173.36 | 2.64% | 721,481 |
| Apr 23, 2025 | 173.50 | 176.39 | 168.58 | 168.90 | 168.90 | -0.09% | 610,392 |
| Apr 22, 2025 | 166.50 | 169.83 | 166.15 | 169.05 | 169.05 | 3.39% | 424,924 |
| Apr 21, 2025 | 164.74 | 165.74 | 161.41 | 163.51 | 163.51 | -1.37% | 348,443 |
| Apr 17, 2025 | 162.34 | 166.88 | 162.34 | 165.78 | 165.78 | 2.28% | 438,246 |
| Apr 16, 2025 | 161.69 | 163.98 | 159.74 | 162.09 | 162.09 | -1.10% | 336,464 |
| Apr 15, 2025 | 166.42 | 167.01 | 163.13 | 163.90 | 163.90 | -0.81% | 492,071 |
| Apr 14, 2025 | 170.95 | 170.95 | 161.18 | 165.24 | 165.24 | -1.54% | 599,680 |
| Apr 11, 2025 | 166.16 | 170.00 | 163.47 | 167.82 | 167.82 | 0.91% | 525,099 |
| Apr 10, 2025 | 165.52 | 169.87 | 159.97 | 166.30 | 166.30 | -4.04% | 784,649 |
| Apr 9, 2025 | 154.73 | 176.27 | 154.73 | 173.31 | 173.31 | 11.30% | 929,245 |
| Apr 8, 2025 | 163.39 | 166.50 | 152.66 | 155.71 | 155.71 | -1.45% | 643,406 |
| Apr 7, 2025 | 152.56 | 163.10 | 148.33 | 158.00 | 158.00 | -0.35% | 1,101,654 |
| Apr 4, 2025 | 153.41 | 162.94 | 152.34 | 158.55 | 158.55 | -0.51% | 688,564 |
| Apr 3, 2025 | 158.14 | 160.98 | 154.84 | 159.37 | 159.37 | -4.81% | 844,506 |
| Apr 2, 2025 | 161.98 | 168.23 | 161.93 | 167.43 | 167.43 | 2.02% | 394,441 |
| Apr 1, 2025 | 161.05 | 165.20 | 160.38 | 164.12 | 164.12 | 1.36% | 430,637 |
| Mar 31, 2025 | 155.98 | 162.54 | 155.40 | 161.92 | 161.92 | 1.79% | 531,098 |
| Mar 28, 2025 | 162.57 | 164.98 | 155.50 | 159.08 | 159.08 | -2.57% | 710,713 |
| Mar 27, 2025 | 169.48 | 169.48 | 160.51 | 163.27 | 163.27 | -4.36% | 665,387 |
| Mar 26, 2025 | 177.67 | 177.83 | 170.29 | 170.72 | 170.72 | -3.56% | 441,621 |