AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
181.36
-7.80 (-4.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 190.86 | 190.96 | 180.69 | 181.36 | 181.36 | -4.12% | 502,801 |
| Feb 20, 2025 | 188.96 | 189.75 | 187.32 | 189.16 | 189.16 | -0.39% | 363,960 |
| Feb 19, 2025 | 192.49 | 192.63 | 188.88 | 189.91 | 189.91 | -1.78% | 355,808 |
| Feb 18, 2025 | 193.99 | 194.00 | 191.56 | 193.36 | 193.36 | 0.35% | 463,343 |
| Feb 14, 2025 | 192.68 | 194.40 | 191.71 | 192.68 | 192.68 | 0.36% | 412,001 |
| Feb 13, 2025 | 193.88 | 195.03 | 191.96 | 191.99 | 191.99 | 0.20% | 525,169 |
| Feb 12, 2025 | 192.02 | 193.97 | 189.91 | 191.61 | 191.61 | -1.81% | 520,076 |
| Feb 11, 2025 | 195.00 | 198.50 | 185.36 | 195.15 | 195.15 | 1.30% | 1,237,022 |
| Feb 10, 2025 | 193.02 | 193.86 | 190.45 | 192.64 | 192.64 | 0.78% | 1,297,526 |
| Feb 7, 2025 | 193.60 | 193.60 | 190.82 | 191.14 | 191.14 | -1.32% | 385,177 |
| Feb 6, 2025 | 195.38 | 196.49 | 192.20 | 193.69 | 193.69 | -0.48% | 274,156 |
| Feb 5, 2025 | 192.83 | 194.95 | 191.20 | 194.63 | 194.63 | 1.75% | 423,399 |
| Feb 4, 2025 | 186.66 | 191.66 | 186.66 | 191.28 | 191.28 | 2.74% | 382,991 |
| Feb 3, 2025 | 183.71 | 187.22 | 181.92 | 186.18 | 186.18 | -1.26% | 574,063 |
| Jan 31, 2025 | 191.04 | 191.35 | 187.02 | 188.55 | 188.55 | -1.61% | 434,105 |
| Jan 30, 2025 | 190.00 | 193.36 | 188.75 | 191.64 | 191.64 | 2.05% | 440,743 |
| Jan 29, 2025 | 187.76 | 189.66 | 185.04 | 187.79 | 187.79 | -0.04% | 450,858 |
| Jan 28, 2025 | 185.81 | 187.91 | 185.11 | 187.87 | 187.87 | 1.24% | 345,121 |
| Jan 27, 2025 | 182.32 | 186.25 | 182.32 | 185.56 | 185.56 | 1.57% | 445,571 |
| Jan 24, 2025 | 182.27 | 184.92 | 181.13 | 182.70 | 182.70 | -1.34% | 385,748 |
| Jan 23, 2025 | 181.93 | 185.85 | 181.92 | 185.18 | 185.18 | 1.49% | 407,373 |
| Jan 22, 2025 | 184.97 | 184.97 | 182.16 | 182.47 | 182.47 | -1.47% | 304,076 |
| Jan 21, 2025 | 187.95 | 187.95 | 184.84 | 185.19 | 185.19 | -0.03% | 560,655 |
| Jan 17, 2025 | 184.92 | 186.20 | 184.21 | 185.25 | 185.25 | 1.34% | 382,258 |
| Jan 16, 2025 | 182.50 | 183.96 | 181.38 | 182.80 | 182.80 | 0.24% | 254,661 |
| Jan 15, 2025 | 184.05 | 184.81 | 181.41 | 182.36 | 182.36 | 1.87% | 448,774 |
| Jan 14, 2025 | 176.65 | 179.21 | 176.24 | 179.02 | 179.02 | 2.07% | 382,584 |
| Jan 13, 2025 | 168.88 | 175.40 | 168.01 | 175.39 | 175.39 | 2.67% | 419,521 |
| Jan 10, 2025 | 170.61 | 172.44 | 169.65 | 170.83 | 170.83 | -1.43% | 441,844 |
| Jan 8, 2025 | 171.86 | 173.31 | 170.36 | 173.31 | 173.31 | -0.08% | 301,391 |
| Jan 7, 2025 | 174.14 | 174.89 | 172.16 | 173.45 | 173.45 | 0.27% | 405,245 |
| Jan 6, 2025 | 171.19 | 174.52 | 170.47 | 172.99 | 172.99 | 2.14% | 497,455 |
| Jan 3, 2025 | 167.39 | 169.84 | 165.15 | 169.36 | 169.36 | 1.45% | 282,931 |
| Jan 2, 2025 | 170.66 | 171.66 | 166.77 | 166.94 | 166.94 | -1.71% | 322,591 |
| Dec 31, 2024 | 169.17 | 170.70 | 168.05 | 169.84 | 169.84 | 0.66% | 314,884 |
| Dec 30, 2024 | 170.76 | 170.76 | 166.88 | 168.72 | 168.72 | -1.82% | 414,093 |
| Dec 27, 2024 | 172.72 | 173.06 | 170.43 | 171.85 | 171.85 | -1.01% | 273,990 |
| Dec 26, 2024 | 172.97 | 175.08 | 172.89 | 173.61 | 173.61 | -0.13% | 362,698 |
| Dec 24, 2024 | 171.78 | 174.16 | 171.50 | 173.84 | 173.84 | 1.54% | 148,482 |
| Dec 23, 2024 | 170.11 | 171.55 | 169.04 | 171.20 | 171.20 | 0.59% | 464,721 |
| Dec 20, 2024 | 168.51 | 173.18 | 167.29 | 170.19 | 170.19 | 0.25% | 873,542 |
| Dec 19, 2024 | 170.74 | 172.23 | 167.57 | 169.77 | 169.77 | 1.53% | 689,900 |
| Dec 18, 2024 | 171.87 | 175.15 | 166.45 | 167.21 | 167.21 | -1.92% | 873,283 |
| Dec 17, 2024 | 171.14 | 172.45 | 169.38 | 170.49 | 170.49 | -1.15% | 549,924 |
| Dec 16, 2024 | 171.24 | 173.91 | 171.23 | 172.48 | 172.48 | -0.13% | 417,683 |
| Dec 13, 2024 | 175.29 | 175.29 | 171.12 | 172.70 | 172.70 | -1.26% | 495,766 |
| Dec 12, 2024 | 175.18 | 175.51 | 173.39 | 174.91 | 174.91 | -0.21% | 313,425 |
| Dec 11, 2024 | 177.50 | 178.01 | 174.99 | 175.27 | 175.27 | -0.40% | 313,260 |
| Dec 10, 2024 | 176.52 | 177.86 | 173.86 | 175.98 | 175.98 | -0.58% | 275,598 |
| Dec 9, 2024 | 178.42 | 179.78 | 177.00 | 177.00 | 177.00 | -0.51% | 416,679 |
| Dec 6, 2024 | 179.43 | 180.12 | 177.23 | 177.90 | 177.90 | 0.20% | 464,800 |
| Dec 5, 2024 | 182.48 | 183.24 | 177.37 | 177.54 | 177.54 | -2.54% | 570,994 |
| Dec 4, 2024 | 181.18 | 184.21 | 181.18 | 182.16 | 182.16 | 0.95% | 332,704 |
| Dec 3, 2024 | 180.16 | 180.88 | 177.33 | 180.44 | 180.44 | 0.29% | 523,466 |
| Dec 2, 2024 | 177.73 | 181.05 | 177.27 | 179.92 | 179.92 | 0.58% | 411,114 |
| Nov 29, 2024 | 180.11 | 181.35 | 178.68 | 178.89 | 178.89 | -0.18% | 167,106 |
| Nov 27, 2024 | 180.54 | 182.46 | 177.79 | 179.22 | 179.22 | -0.24% | 334,051 |
| Nov 26, 2024 | 176.25 | 179.74 | 173.55 | 179.66 | 179.66 | 0.04% | 615,912 |
| Nov 25, 2024 | 175.00 | 182.74 | 174.03 | 179.58 | 179.58 | 4.13% | 1,730,022 |
| Nov 22, 2024 | 172.00 | 173.32 | 171.81 | 172.46 | 172.46 | 1.42% | 316,226 |
| Nov 21, 2024 | 166.88 | 171.58 | 166.28 | 170.05 | 170.05 | 3.15% | 429,238 |
| Nov 20, 2024 | 163.81 | 165.47 | 163.35 | 164.85 | 164.85 | 0.01% | 439,629 |
| Nov 19, 2024 | 162.16 | 165.22 | 161.62 | 164.83 | 164.83 | 0.34% | 372,829 |
| Nov 18, 2024 | 164.84 | 167.58 | 164.26 | 164.27 | 164.27 | -0.32% | 285,707 |
| Nov 15, 2024 | 167.89 | 167.89 | 164.11 | 164.80 | 164.80 | -1.30% | 269,910 |
| Nov 14, 2024 | 167.49 | 169.17 | 165.55 | 166.97 | 166.97 | -0.05% | 390,527 |
| Nov 13, 2024 | 166.68 | 167.75 | 165.48 | 167.06 | 167.06 | 1.26% | 275,096 |
| Nov 12, 2024 | 167.31 | 167.45 | 164.74 | 164.98 | 164.98 | -1.82% | 399,091 |
| Nov 11, 2024 | 165.85 | 170.12 | 165.45 | 168.04 | 168.04 | 2.22% | 545,078 |
| Nov 8, 2024 | 167.00 | 167.00 | 163.59 | 164.39 | 164.39 | -1.56% | 602,421 |
| Nov 7, 2024 | 168.89 | 169.33 | 165.78 | 167.00 | 167.00 | -1.18% | 426,224 |
| Nov 6, 2024 | 167.39 | 170.22 | 166.80 | 168.99 | 168.99 | 4.88% | 966,329 |
| Nov 5, 2024 | 157.63 | 161.43 | 157.63 | 161.13 | 161.13 | 1.12% | 295,798 |
| Nov 4, 2024 | 155.63 | 162.58 | 155.50 | 159.34 | 159.34 | 1.98% | 560,568 |
| Nov 1, 2024 | 156.04 | 159.37 | 155.42 | 156.25 | 156.25 | 0.50% | 452,872 |
| Oct 31, 2024 | 158.89 | 160.21 | 155.17 | 155.47 | 155.47 | -2.31% | 494,857 |
| Oct 30, 2024 | 156.78 | 161.77 | 156.69 | 159.14 | 159.14 | 1.23% | 574,320 |
| Oct 29, 2024 | 156.60 | 158.26 | 154.87 | 157.21 | 157.21 | -0.52% | 541,821 |
| Oct 28, 2024 | 156.00 | 159.56 | 155.27 | 158.03 | 158.03 | 1.41% | 908,986 |
| Oct 25, 2024 | 157.77 | 162.10 | 151.30 | 155.83 | 155.83 | -4.52% | 1,365,686 |
| Oct 24, 2024 | 163.67 | 164.06 | 161.27 | 163.20 | 163.20 | 0.74% | 737,584 |
| Oct 23, 2024 | 161.81 | 163.97 | 160.95 | 162.00 | 162.00 | 0.15% | 649,346 |
| Oct 22, 2024 | 163.12 | 163.99 | 161.45 | 161.76 | 161.76 | -1.42% | 345,826 |
| Oct 21, 2024 | 168.17 | 169.79 | 163.82 | 164.09 | 164.09 | -2.99% | 955,881 |
| Oct 18, 2024 | 169.52 | 169.73 | 167.18 | 169.14 | 169.14 | 0.06% | 289,791 |
| Oct 17, 2024 | 170.00 | 171.09 | 168.01 | 169.04 | 169.04 | -0.55% | 368,058 |
| Oct 16, 2024 | 168.86 | 171.28 | 166.93 | 169.97 | 169.97 | 2.05% | 490,641 |
| Oct 15, 2024 | 166.33 | 170.70 | 166.33 | 166.56 | 166.56 | -0.42% | 473,692 |
| Oct 14, 2024 | 164.55 | 168.50 | 163.98 | 167.27 | 167.27 | 1.18% | 587,536 |
| Oct 11, 2024 | 162.85 | 165.77 | 162.51 | 165.32 | 165.32 | 1.09% | 551,242 |
| Oct 10, 2024 | 161.43 | 165.13 | 160.74 | 163.54 | 163.54 | 0.26% | 539,374 |
| Oct 9, 2024 | 162.45 | 164.58 | 159.45 | 163.11 | 163.11 | -1.00% | 557,403 |
| Oct 8, 2024 | 165.29 | 166.83 | 163.12 | 164.75 | 164.75 | -0.76% | 482,035 |
| Oct 7, 2024 | 170.19 | 170.49 | 165.13 | 166.02 | 166.02 | -3.05% | 452,684 |
| Oct 4, 2024 | 172.75 | 174.24 | 169.77 | 171.25 | 171.25 | 1.04% | 591,494 |
| Oct 3, 2024 | 171.67 | 171.84 | 169.01 | 169.49 | 169.49 | -2.35% | 318,369 |
| Oct 2, 2024 | 177.18 | 177.88 | 172.76 | 173.56 | 173.56 | -2.55% | 514,211 |
| Oct 1, 2024 | 179.28 | 179.28 | 176.16 | 178.10 | 178.10 | -0.46% | 301,106 |
| Sep 30, 2024 | 181.40 | 181.99 | 177.14 | 178.92 | 178.92 | -2.02% | 266,441 |
| Sep 27, 2024 | 180.48 | 182.87 | 178.79 | 182.61 | 182.61 | 2.58% | 392,151 |