Skip to main content
logo
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
193.04
-2.12 (-1.09%)
Mar 2, 2026, 4:00 PM EST - Market closed

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026192.00193.77189.43193.04193.04-1.09%551,115
Feb 27, 2026194.51195.97191.79195.16195.16-0.75%333,032
Feb 26, 2026197.25198.52194.85196.63196.630.08%452,470
Feb 25, 2026198.03198.03194.67196.48196.48-0.82%307,770
Feb 24, 2026198.22200.93197.44198.10198.100.68%254,009
Feb 23, 2026199.40200.76193.42196.77196.77-2.33%570,144
Feb 20, 2026201.68205.09198.73201.47201.470.18%473,127
Feb 19, 2026204.53204.82195.00201.11201.11-1.92%615,144
Feb 18, 2026200.15206.42197.67205.04205.042.44%564,902
Feb 17, 2026199.99202.99197.23200.15200.15-0.80%409,523
Feb 13, 2026207.15207.50200.30201.76201.76-2.34%526,030
Feb 12, 2026208.77211.10202.99206.60206.60-0.58%407,477
Feb 11, 2026207.79212.04206.00207.81207.810.60%633,110
Feb 10, 2026210.43212.95204.78206.58206.58-1.83%889,226
Feb 9, 2026215.81217.99207.90210.43210.43-2.87%865,896
Feb 6, 2026203.10223.41203.10216.65216.656.19%1,182,615
Feb 5, 2026213.40215.39204.00204.02204.02-5.07%751,450
Feb 4, 2026210.81216.00208.98214.92214.922.94%674,041
Feb 3, 2026204.98212.02204.50208.78208.781.71%388,130
Feb 2, 2026204.50207.62202.72205.27205.270.14%753,291
Jan 30, 2026206.42207.12203.70204.98204.98-1.01%506,586
Jan 29, 2026210.08211.08203.09207.07207.07-4.10%764,364
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%260,555
Jan 23, 2026217.28219.83212.27214.26214.26-2.20%296,051
Jan 22, 2026222.05224.73217.80219.08219.08-0.70%215,633
Jan 21, 2026216.94221.55214.30220.63220.632.48%420,257
Jan 20, 2026210.89215.76210.89215.29215.290.18%250,325
Jan 16, 2026218.64221.98214.01214.90214.900.26%313,473
Jan 15, 2026211.65214.97209.49214.35214.351.12%197,273
Jan 14, 2026213.35214.33210.42211.97211.97-0.80%191,728
Jan 13, 2026213.18213.98209.04213.67213.670.40%231,060
Jan 12, 2026214.41216.12212.17212.82212.82-1.65%298,043
Jan 9, 2026216.26218.26213.14216.38216.380.50%276,905
Jan 8, 2026214.72217.73214.30215.30215.300.27%283,920
Jan 7, 2026212.06216.23212.05214.72214.721.39%367,404
Jan 6, 2026207.72212.60206.71211.78211.781.43%329,770
Jan 5, 2026204.98211.51204.98208.79208.791.12%313,154
Jan 2, 2026205.97207.12203.41206.48206.48-271,124
Dec 31, 2025209.81209.81205.41206.48206.48-1.34%227,350
Dec 30, 2025210.28212.30208.74209.29209.29-0.59%200,855
Dec 29, 2025211.42212.38209.27210.54210.54-0.44%232,732
Dec 26, 2025210.39213.11210.04211.48211.48-0.37%176,522
Dec 24, 2025210.08214.35208.90212.27212.271.04%117,394
Dec 23, 2025210.18214.11207.70210.08210.080.08%269,428
Dec 22, 2025209.65212.38209.24209.91209.910.38%325,674
Dec 19, 2025201.08210.74201.08209.12209.123.34%867,658
Dec 18, 2025206.15210.21201.59202.36202.36-2.06%773,588
Dec 17, 2025205.99209.87204.64206.61206.61-0.41%453,854