AutoNation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	209.12	212.26	204.51	207.22	207.22	-0.94%	448,398
Sep 9, 2026	207.94	209.69	205.91	209.18	209.18	-0.06%	457,116
Sep 8, 2026	210.97	212.85	208.06	209.30	209.30	-1.44%	912,370
Sep 4, 2026	206.35	213.21	204.72	212.36	212.36	2.50%	358,391
Sep 3, 2026	202.89	211.83	202.79	207.18	207.18	0.65%	373,352
Sep 2, 2026	204.68	207.62	204.15	205.84	205.84	0.86%	359,389
Sep 1, 2026	200.39	204.59	199.99	204.08	204.08	1.41%	422,108
Aug 31, 2026	199.52	203.48	198.34	201.25	201.25	0.58%	532,220
Aug 28, 2026	199.93	202.32	199.93	200.09	200.09	0.67%	320,282
Aug 27, 2026	195.12	200.15	194.05	198.75	198.75	1.11%	346,304
Aug 26, 2026	196.54	199.92	195.97	196.57	196.57	-0.12%	326,581
Aug 25, 2026	197.40	197.40	192.00	196.80	196.80	0.86%	452,945
Aug 24, 2026	206.22	206.22	195.10	195.13	195.13	-2.19%	287,678
Aug 21, 2026	201.65	203.07	198.76	199.49	199.49	-0.30%	278,000
Aug 20, 2026	197.77	201.26	196.46	200.09	200.09	-0.21%	247,745
Aug 19, 2026	199.06	204.71	199.06	200.52	200.52	1.84%	312,541
Aug 18, 2026	207.57	207.80	196.81	196.90	196.90	-3.93%	458,880
Aug 17, 2026	207.63	209.32	204.84	204.96	204.96	-2.13%	257,453
Aug 14, 2026	206.30	209.84	206.27	209.41	209.41	0.48%	178,587
Aug 13, 2026	209.72	212.12	207.34	208.41	208.41	-0.10%	253,908
Aug 12, 2026	207.18	209.32	206.04	208.62	208.62	0.08%	288,265
Aug 11, 2026	208.04	210.60	207.79	208.46	208.46	0.18%	247,510
Aug 10, 2026	212.44	212.44	206.11	208.09	208.09	-0.54%	276,042
Aug 7, 2026	209.52	212.03	208.15	209.23	209.23	-0.99%	270,417
Aug 6, 2026	214.96	218.34	209.31	211.33	211.33	-2.06%	401,219
Aug 5, 2026	219.91	221.15	213.59	215.78	215.78	0.08%	386,885
Aug 4, 2026	212.99	216.99	210.70	215.60	215.60	0.08%	562,043
Aug 3, 2026	213.56	223.89	212.82	215.43	215.43	1.43%	760,168
Jul 31, 2026	198.04	213.51	195.09	212.40	212.40	-1.05%	1,338,676
Jul 30, 2026	222.01	223.04	213.32	214.65	214.65	-6.67%	697,802
Jul 29, 2026	220.78	235.81	216.62	229.98	229.98	4.38%	796,262
Jul 28, 2026	210.50	220.75	208.74	220.33	220.33	3.83%	497,128
Jul 27, 2026	209.46	218.72	209.46	212.20	212.20	1.93%	388,173
Jul 24, 2026	207.19	211.25	206.14	208.18	208.18	1.50%	222,815
Jul 23, 2026	203.40	205.58	202.44	205.10	205.10	-0.42%	296,135
Jul 22, 2026	200.98	206.93	200.98	205.97	205.97	3.77%	453,920
Jul 21, 2026	198.40	199.66	192.91	198.48	198.48	0.29%	300,988
Jul 20, 2026	206.31	206.31	197.63	197.91	197.91	-3.80%	305,638
Jul 17, 2026	207.76	210.04	205.18	205.72	205.72	-1.57%	265,424
Jul 16, 2026	204.65	210.48	204.42	209.00	209.00	2.68%	423,197
Jul 15, 2026	197.43	206.16	197.29	203.54	203.54	3.70%	421,227
Jul 14, 2026	197.67	199.33	194.02	196.28	196.28	1.47%	403,729
Jul 13, 2026	197.08	200.09	193.31	193.43	193.43	-1.21%	401,119
Jul 10, 2026	192.97	201.24	192.97	195.80	195.80	1.81%	361,733
Jul 9, 2026	189.22	194.52	187.65	192.31	192.31	2.48%	361,285
Jul 8, 2026	192.12	192.12	186.76	187.65	187.65	-2.10%	426,241
Jul 7, 2026	190.88	193.17	189.29	191.68	191.68	0.50%	489,231
Jul 6, 2026	185.44	191.00	182.90	190.72	190.72	2.31%	616,997
Jul 2, 2026	185.83	187.06	182.09	186.41	186.41	1.13%	264,904
Jul 1, 2026	184.22	187.17	183.67	184.33	184.33	-0.79%	352,534