AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
198.94
-1.09 (-0.54%)
Jun 27, 2025, 4:00 PM - Market closed
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 200.69 | 201.14 | 197.06 | 198.94 | 198.94 | -0.54% | 476,624 |
| Jun 26, 2025 | 200.05 | 203.18 | 197.73 | 200.03 | 200.03 | 0.06% | 296,913 |
| Jun 25, 2025 | 201.03 | 201.67 | 199.69 | 199.92 | 199.92 | -0.55% | 233,160 |
| Jun 24, 2025 | 199.70 | 201.58 | 198.36 | 201.03 | 201.03 | 1.41% | 371,159 |
| Jun 23, 2025 | 195.83 | 199.12 | 194.11 | 198.23 | 198.23 | 0.84% | 429,178 |
| Jun 20, 2025 | 195.50 | 197.21 | 194.57 | 196.58 | 196.58 | 1.90% | 831,605 |
| Jun 18, 2025 | 190.68 | 193.61 | 190.68 | 192.91 | 192.91 | 1.28% | 413,305 |
| Jun 17, 2025 | 192.23 | 193.20 | 189.90 | 190.47 | 190.47 | -1.33% | 434,303 |
| Jun 16, 2025 | 192.74 | 193.88 | 191.02 | 193.04 | 193.04 | 1.80% | 395,839 |
| Jun 13, 2025 | 189.52 | 191.42 | 188.16 | 189.62 | 189.62 | -1.22% | 267,220 |
| Jun 12, 2025 | 192.50 | 193.92 | 190.86 | 191.96 | 191.96 | -1.19% | 364,659 |
| Jun 11, 2025 | 194.08 | 196.04 | 193.37 | 194.28 | 194.28 | 0.60% | 330,652 |
| Jun 10, 2025 | 189.92 | 193.91 | 189.76 | 193.12 | 193.12 | 2.04% | 392,619 |
| Jun 9, 2025 | 188.00 | 190.00 | 185.49 | 189.25 | 189.25 | 1.16% | 408,974 |
| Jun 6, 2025 | 187.71 | 188.31 | 185.75 | 187.08 | 187.08 | 0.66% | 250,072 |
| 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 |