Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
164.85
+0.02 (0.01%)
At close: Nov 20, 2024, 4:00 PM
165.24
+0.39 (0.24%)
Pre-market: Nov 21, 2024, 4:58 AM EST

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024163.81165.47163.35164.85164.850.01%439,629
Nov 19, 2024162.16165.22161.62164.83164.830.34%372,829
Nov 18, 2024164.84167.58164.26164.27164.27-0.32%285,707
Nov 15, 2024167.89167.89164.11164.80164.80-1.30%269,910
Nov 14, 2024167.49169.17165.55166.97166.97-0.05%390,527
Nov 13, 2024166.68167.75165.48167.06167.061.26%275,096
Nov 12, 2024167.31167.45164.74164.98164.98-1.82%399,091
Nov 11, 2024165.85170.12165.45168.04168.042.22%545,078
Nov 8, 2024167.00167.00163.59164.39164.39-1.56%602,421
Nov 7, 2024168.89169.33165.78167.00167.00-1.18%426,224
Nov 6, 2024167.39170.22166.80168.99168.994.88%966,329
Nov 5, 2024157.63161.43157.63161.13161.131.12%295,798
Nov 4, 2024155.63162.58155.50159.34159.341.98%560,568
Nov 1, 2024156.04159.37155.42156.25156.250.50%452,872
Oct 31, 2024158.89160.21155.17155.47155.47-2.31%494,857
Oct 30, 2024156.78161.77156.69159.14159.141.23%574,320
Oct 29, 2024156.60158.26154.87157.21157.21-0.52%541,821
Oct 28, 2024156.00159.56155.27158.03158.031.41%908,986
Oct 25, 2024157.77162.10151.30155.83155.83-4.52%1,365,686
Oct 24, 2024163.67164.06161.27163.20163.200.74%737,584
Oct 23, 2024161.81163.97160.95162.00162.000.15%649,346
Oct 22, 2024163.12163.99161.45161.76161.76-1.42%345,826
Oct 21, 2024168.17169.79163.82164.09164.09-2.99%955,881
Oct 18, 2024169.52169.73167.18169.14169.140.06%289,791
Oct 17, 2024170.00171.09168.01169.04169.04-0.55%368,058
Oct 16, 2024168.86171.28166.93169.97169.972.05%490,641
Oct 15, 2024166.33170.70166.33166.56166.56-0.42%473,692
Oct 14, 2024164.55168.50163.98167.27167.271.18%587,536
Oct 11, 2024162.85165.77162.51165.32165.321.09%551,242
Oct 10, 2024161.43165.13160.74163.54163.540.26%539,374
Oct 9, 2024162.45164.58159.45163.11163.11-1.00%557,403
Oct 8, 2024165.29166.83163.12164.75164.75-0.76%482,035
Oct 7, 2024170.19170.49165.13166.02166.02-3.05%452,684
Oct 4, 2024172.75174.24169.77171.25171.251.04%591,494
Oct 3, 2024171.67171.84169.01169.49169.49-2.35%318,369
Oct 2, 2024177.18177.88172.76173.56173.56-2.55%514,211
Oct 1, 2024179.28179.28176.16178.10178.10-0.46%301,106
Sep 30, 2024181.40181.99177.14178.92178.92-2.02%266,441
Sep 27, 2024180.48182.87178.79182.61182.612.58%392,151
Sep 26, 2024175.84179.21173.66178.02178.021.73%268,604
Sep 25, 2024182.04182.04174.72175.00175.00-1.96%435,335
Sep 24, 2024178.34180.61177.60178.50178.500.89%451,909
Sep 23, 2024174.79177.22173.06176.92176.921.45%341,984
Sep 20, 2024177.01177.01173.62174.39174.39-2.21%641,856
Sep 19, 2024175.05178.44174.48178.33178.334.43%448,783
Sep 18, 2024170.10176.02168.86170.76170.760.67%341,054
Sep 17, 2024168.80170.81167.68169.63169.631.51%306,558
Sep 16, 2024167.12170.02165.71167.10167.100.08%224,697
Sep 13, 2024163.36168.46163.36166.96166.963.73%284,617
Sep 12, 2024161.00162.52158.24160.95160.951.44%259,466
Sep 11, 2024158.51159.39155.50158.67158.67-0.18%297,033
Sep 10, 2024163.50163.50151.18158.96158.96-3.00%679,165
Sep 9, 2024162.87164.79160.00163.88163.881.45%417,620
Sep 6, 2024165.19167.43160.72161.53161.53-2.55%396,328
Sep 5, 2024168.85169.09165.47165.75165.75-1.77%320,413
Sep 4, 2024170.89170.89168.07168.74168.74-1.83%389,807
Sep 3, 2024175.73177.34171.51171.89171.89-3.42%219,859
Aug 30, 2024179.03179.75175.88177.98177.98-0.58%218,819
Aug 29, 2024179.32180.23176.71179.01179.010.64%182,939
Aug 28, 2024178.29179.78177.65177.87177.87-0.88%167,517
Aug 27, 2024181.11181.76179.33179.45179.45-1.60%161,891
Aug 26, 2024181.13183.74180.63182.36182.361.07%538,949
Aug 23, 2024174.58182.27174.31180.43180.434.03%238,960
Aug 22, 2024176.28176.39172.72173.44173.44-1.67%194,997
Aug 21, 2024176.12177.78175.18176.39176.391.56%179,095
Aug 20, 2024173.40175.94173.26173.68173.68-0.23%226,344
Aug 19, 2024174.95175.25173.15174.08174.08-0.58%193,908
Aug 16, 2024173.60176.93173.53175.09175.090.73%180,746
Aug 15, 2024175.30178.00172.49173.82173.822.58%175,702
Aug 14, 2024171.63172.57168.10169.44169.44-1.14%289,846
Aug 13, 2024168.50172.07167.40171.40171.402.55%267,111
Aug 12, 2024170.76171.10166.71167.14167.14-2.17%268,776
Aug 9, 2024170.67171.21168.50170.84170.840.31%368,411
Aug 8, 2024166.37170.55166.09170.32170.323.65%257,173
Aug 7, 2024169.27172.58163.98164.32164.32-1.40%411,704
Aug 6, 2024166.38170.60164.76166.66166.660.36%313,952
Aug 5, 2024160.64169.46159.69166.06166.06-2.74%623,587
Aug 2, 2024178.39178.72168.62170.74170.74-7.18%672,440
Aug 1, 2024190.89193.61181.00183.95183.95-3.55%573,118
Jul 31, 2024181.00197.18180.06190.72190.726.30%933,750
Jul 30, 2024178.33180.20176.79179.41179.410.75%463,631
Jul 29, 2024178.54180.00177.46178.07178.07-0.03%256,444
Jul 26, 2024176.69178.91175.10178.12178.121.81%375,033
Jul 25, 2024172.52176.38171.95174.96174.961.70%288,400
Jul 24, 2024172.29175.66170.40172.03172.03-0.15%318,754
Jul 23, 2024172.56173.78170.76172.29172.29-0.49%481,421
Jul 22, 2024173.80174.14171.53173.13173.13-0.39%368,183
Jul 19, 2024174.31176.36172.28173.80173.80-1.34%316,762
Jul 18, 2024179.50181.66175.13176.16176.16-1.59%306,007
Jul 17, 2024178.93182.81177.51179.00179.00-1.38%423,692
Jul 16, 2024175.86182.39175.86181.50181.504.36%487,980
Jul 15, 2024170.15176.98169.61173.92173.922.02%676,368
Jul 12, 2024170.16173.02169.46170.48170.480.12%481,058
Jul 11, 2024164.24170.41164.00170.28170.285.97%551,798
Jul 10, 2024156.80160.77156.48160.69160.692.91%308,341
Jul 9, 2024158.14158.98156.12156.14156.14-1.79%291,358
Jul 8, 2024158.26160.64157.41158.98158.981.29%334,305
Jul 5, 2024158.91159.08156.22156.96156.96-1.52%560,343
Jul 3, 2024161.53162.01158.74159.39159.39-0.80%214,996
Jul 2, 2024162.30164.12160.48160.67160.67-0.75%403,869