Skip to main content
logo
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
200.15
-1.61 (-0.80%)
At close: Feb 17, 2026, 4:00 PM EST
200.15
0.00 (0.00%)
After-hours: Feb 17, 2026, 4:10 PM EST

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 2026201.45201.89197.84200.16--0.79%409,511
Feb 13, 2026207.15207.50200.30201.76201.76-2.34%496,411
Feb 12, 2026208.77211.10202.99206.60206.60-0.58%380,943
Feb 11, 2026207.79212.04206.00207.81207.810.60%633,110
Feb 10, 2026210.43212.95204.78206.58206.58-1.83%888,987
Feb 9, 2026215.81217.99207.90210.43210.43-2.87%836,637
Feb 6, 2026203.10223.41203.10216.65216.656.19%1,182,498
Feb 5, 2026213.40215.39204.00204.02204.02-5.07%749,747
Feb 4, 2026210.81216.00208.98214.92214.922.94%674,011
Feb 3, 2026204.98212.02204.50208.78208.781.71%352,885
Feb 2, 2026204.50207.62202.72205.27205.270.14%751,128
Jan 30, 2026206.42207.12203.70204.98204.98-1.01%505,030
Jan 29, 2026210.08211.08203.09207.07207.07-4.10%764,333
Jan 28, 2026214.28217.41214.11215.93215.930.81%270,552
Jan 27, 2026211.89215.19211.44214.19214.191.10%279,393
Jan 26, 2026213.86217.00210.10211.85211.85-1.12%260,545
Jan 23, 2026217.28219.83212.27214.26214.26-2.20%246,559
Jan 22, 2026222.05224.73217.80219.08219.08-0.70%215,633
Jan 21, 2026216.94221.55214.30220.63220.632.48%420,198
Jan 20, 2026210.89215.76210.89215.29215.290.18%250,325
Jan 16, 2026218.64221.98214.01214.90214.900.26%304,801
Jan 15, 2026211.65214.97209.49214.35214.351.12%197,273
Jan 14, 2026213.35214.33210.42211.97211.97-0.80%191,601
Jan 13, 2026213.18213.98209.04213.67213.670.40%231,042
Jan 12, 2026214.41216.12212.17212.82212.82-1.65%298,043
Jan 9, 2026216.26218.26213.14216.38216.380.50%276,903
Jan 8, 2026214.72217.73214.30215.30215.300.27%283,917
Jan 7, 2026212.06216.23212.05214.72214.721.39%347,690
Jan 6, 2026207.72212.60206.71211.78211.781.43%309,692
Jan 5, 2026204.98211.51204.98208.79208.791.12%313,153
Jan 2, 2026205.97207.12203.41206.48206.48-271,122
Dec 31, 2025209.81209.81205.41206.48206.48-1.34%226,347
Dec 30, 2025210.28212.30208.74209.29209.29-0.59%197,853
Dec 29, 2025211.42212.38209.27210.54210.54-0.44%229,728
Dec 26, 2025210.39213.11210.04211.48211.48-0.37%162,344
Dec 24, 2025210.08214.35208.90212.27212.271.04%114,267
Dec 23, 2025210.18214.11207.70210.08210.080.08%269,392
Dec 22, 2025209.65212.38209.24209.91209.910.38%309,546
Dec 19, 2025201.08210.74201.08209.12209.123.34%844,150
Dec 18, 2025206.15210.21201.59202.36202.36-2.06%773,588
Dec 17, 2025205.99209.87204.64206.61206.61-0.41%367,670
Dec 16, 2025209.59210.34205.73207.46207.46-0.07%358,606
Dec 15, 2025211.19211.55206.02207.61207.61-1.17%454,703
Dec 12, 2025220.90220.90207.88210.07210.07-4.37%583,276
Dec 11, 2025222.45223.92219.11219.67219.67-0.92%577,251
Dec 10, 2025216.40222.07216.40221.71221.712.81%446,956
Dec 9, 2025214.26217.36213.82215.65215.650.38%354,678
Dec 8, 2025216.62218.08213.36214.83214.83-0.50%326,719
Dec 5, 2025214.42217.53214.07215.92215.920.37%224,857
Dec 4, 2025214.06216.24213.53215.13215.130.37%334,359