AutoNation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	193.93	195.27	190.08	191.11	191.11	-2.18%	311,834
May 12, 2026	200.06	200.06	195.14	195.36	195.36	-2.55%	311,505
May 11, 2026	205.97	205.97	200.40	200.48	200.48	-2.67%	336,066
May 8, 2026	207.18	207.62	203.40	205.97	205.97	0.33%	211,636
May 7, 2026	204.42	207.00	202.00	205.29	205.29	0.25%	272,407
May 6, 2026	205.69	208.46	204.54	204.77	204.77	1.23%	303,014
May 5, 2026	205.23	207.67	199.26	202.29	202.29	-0.18%	509,556
May 4, 2026	207.91	208.56	201.04	202.66	202.66	-3.50%	537,832
May 1, 2026	215.57	217.91	199.52	210.00	210.00	-1.12%	1,100,104
Apr 30, 2026	206.40	214.44	203.95	212.38	212.38	3.25%	816,038
Apr 29, 2026	202.13	211.54	202.13	205.69	205.69	2.35%	428,243
Apr 28, 2026	204.87	207.80	199.63	200.97	200.97	-1.49%	505,467
Apr 27, 2026	202.76	207.31	202.13	204.00	204.00	0.46%	455,295
Apr 24, 2026	202.73	204.04	201.80	203.07	203.07	0.05%	211,683
Apr 23, 2026	202.96	204.26	200.96	202.97	202.97	-0.20%	285,797
Apr 22, 2026	206.54	207.08	202.25	203.38	203.38	-0.94%	275,293
Apr 21, 2026	210.79	211.55	203.85	205.31	205.31	-2.01%	226,104
Apr 20, 2026	207.39	210.44	207.32	209.53	209.53	0.74%	278,810
Apr 17, 2026	200.29	210.75	199.65	207.99	207.99	4.89%	331,862
Apr 16, 2026	196.34	199.26	196.28	198.29	198.29	1.27%	276,395
Apr 15, 2026	202.02	202.02	195.51	195.81	195.81	-2.09%	285,857
Apr 14, 2026	202.06	203.17	198.27	200.00	200.00	-1.11%	545,315
Apr 13, 2026	198.24	202.67	195.76	202.25	202.25	0.86%	363,365
Apr 10, 2026	200.48	201.81	197.43	200.52	200.52	0.05%	327,741
Apr 9, 2026	195.61	201.02	193.10	200.42	200.42	1.78%	379,606
Apr 8, 2026	197.94	202.11	196.49	196.91	196.91	1.76%	478,854
Apr 7, 2026	198.90	198.90	192.86	193.51	193.51	-1.68%	308,659
Apr 6, 2026	196.45	197.54	190.91	196.82	196.82	-0.44%	306,089
Apr 2, 2026	196.68	199.77	194.33	197.68	197.68	-0.15%	312,144
Apr 1, 2026	195.68	198.56	194.24	197.97	197.97	1.39%	356,887
Mar 31, 2026	195.60	199.99	191.15	195.26	195.26	1.32%	399,110
Mar 30, 2026	193.37	195.47	191.73	192.71	192.71	0.12%	370,811
Mar 27, 2026	193.63	195.71	191.17	192.48	192.48	-1.29%	391,169
Mar 26, 2026	191.64	196.44	191.64	195.00	195.00	0.75%	273,433
Mar 25, 2026	190.75	193.55	188.81	193.55	193.55	2.05%	376,058
Mar 24, 2026	187.35	191.89	186.55	189.66	189.66	0.14%	392,733
Mar 23, 2026	185.17	191.50	183.95	189.39	189.39	4.37%	709,955
Mar 20, 2026	183.70	184.07	180.41	181.46	181.46	-1.77%	731,802
Mar 19, 2026	184.85	187.55	180.28	184.73	184.73	-0.76%	607,785
Mar 18, 2026	183.45	188.48	183.24	186.14	186.14	0.91%	467,583
Mar 17, 2026	184.50	186.84	182.94	184.47	184.47	0.92%	285,444
Mar 16, 2026	184.66	185.69	181.11	182.78	182.78	-0.38%	350,885
Mar 13, 2026	186.20	186.81	182.97	183.47	183.47	-0.64%	380,196
Mar 12, 2026	187.89	190.10	184.56	184.65	184.65	-2.99%	390,358
Mar 11, 2026	192.26	193.71	187.34	190.34	190.34	-0.80%	551,945
Mar 10, 2026	193.58	194.99	190.85	191.87	191.87	-0.88%	485,739
Mar 9, 2026	187.84	194.15	186.36	193.58	193.58	0.44%	764,710
Mar 6, 2026	189.82	193.45	187.16	192.73	192.73	-0.29%	361,046
Mar 5, 2026	193.47	196.80	191.03	193.30	193.30	-1.25%	407,753
Mar 4, 2026	197.92	198.00	194.32	195.75	195.75	0.38%	392,376