Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
168.90
-0.15 (-0.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025173.50176.39168.58168.90168.90-0.09%610,392
Apr 22, 2025166.50169.83166.15169.05169.053.39%424,924
Apr 21, 2025164.74165.74161.41163.51163.51-1.37%348,443
Apr 17, 2025162.34166.88162.34165.78165.782.28%438,246
Apr 16, 2025161.69163.98159.74162.09162.09-1.10%336,464
Apr 15, 2025166.42167.01163.13163.90163.90-0.81%492,071
Apr 14, 2025170.95170.95161.18165.24165.24-1.54%599,680
Apr 11, 2025166.16170.00163.47167.82167.820.91%525,099
Apr 10, 2025165.52169.87159.97166.30166.30-4.04%784,649
Apr 9, 2025154.73176.27154.73173.31173.3111.30%929,245
Apr 8, 2025163.39166.50152.66155.71155.71-1.45%643,406
Apr 7, 2025152.56163.10148.33158.00158.00-0.35%1,101,654
Apr 4, 2025153.41162.94152.34158.55158.55-0.51%688,564
Apr 3, 2025158.14160.98154.84159.37159.37-4.81%844,506
Apr 2, 2025161.98168.23161.93167.43167.432.02%394,441
Apr 1, 2025161.05165.20160.38164.12164.121.36%430,637
Mar 31, 2025155.98162.54155.40161.92161.921.79%531,098
Mar 28, 2025162.57164.98155.50159.08159.08-2.57%710,713
Mar 27, 2025169.48169.48160.51163.27163.27-4.36%665,387
Mar 26, 2025177.67177.83170.29170.72170.72-3.56%441,621
Mar 25, 2025175.19177.60173.99177.02177.021.03%423,510
Mar 24, 2025170.37175.84169.37175.21175.215.04%530,467
Mar 21, 2025163.83167.31162.74166.81166.810.68%443,553
Mar 20, 2025164.39168.23164.06165.69165.69-0.34%314,974
Mar 19, 2025163.93167.87162.98166.25166.251.81%638,853
Mar 18, 2025163.03165.41161.96163.30163.30-0.54%550,986
Mar 17, 2025158.56166.05158.56164.19164.192.48%601,305
Mar 14, 2025158.44161.33157.40160.21160.212.26%735,832
Mar 13, 2025165.40165.47156.12156.67156.67-5.26%718,247
Mar 12, 2025166.55167.60164.24165.37165.370.25%642,747
Mar 11, 2025164.75166.46161.70164.96164.960.03%669,333
Mar 10, 2025168.41168.78163.39164.91164.91-3.60%630,626
Mar 7, 2025170.86171.76166.34171.07171.07-0.44%544,263
Mar 6, 2025171.78174.87170.93171.83171.83-1.45%340,346
Mar 5, 2025171.66174.56170.08174.35174.351.55%473,935
Mar 4, 2025173.64174.45166.25171.69171.69-2.10%738,838
Mar 3, 2025183.00184.79174.91175.38175.38-3.83%758,394
Feb 28, 2025180.88182.49180.37182.37182.370.87%342,744
Feb 27, 2025182.67184.50180.52180.79180.79-1.01%246,646
Feb 26, 2025183.90185.50181.99182.64182.64-0.46%369,108
Feb 25, 2025182.99184.22182.07183.49183.490.92%313,681
Feb 24, 2025182.88183.00180.31181.82181.820.25%347,043
Feb 21, 2025190.86190.96180.69181.36181.36-4.12%502,801
Feb 20, 2025188.96189.75187.32189.16189.16-0.39%363,960
Feb 19, 2025192.49192.63188.88189.91189.91-1.78%355,808
Feb 18, 2025193.99194.00191.56193.36193.360.35%463,343
Feb 14, 2025192.68194.40191.71192.68192.680.36%412,001
Feb 13, 2025193.88195.03191.96191.99191.990.20%525,169
Feb 12, 2025192.02193.97189.91191.61191.61-1.81%520,076
Feb 11, 2025195.00198.50185.36195.15195.151.30%1,237,022