AutoNation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	209.51	214.15	207.72	210.33	210.33	-0.45%	356,867
Nov 28, 2025	210.70	213.19	210.50	211.29	211.29	0.33%	181,653
Nov 26, 2025	215.14	216.58	210.49	210.59	210.59	-2.18%	370,124
Nov 25, 2025	210.99	218.44	208.17	215.29	215.29	3.06%	372,644
Nov 24, 2025	206.99	212.00	204.83	208.89	208.89	0.93%	389,574
Nov 21, 2025	199.32	207.80	199.21	206.97	206.97	4.39%	408,890
Nov 20, 2025	200.50	204.46	196.90	198.27	198.27	-0.67%	541,060
Nov 19, 2025	197.67	200.00	196.53	199.61	199.61	0.85%	324,502
Nov 18, 2025	192.81	198.11	191.90	197.92	197.92	2.44%	443,721
Nov 17, 2025	195.82	198.45	193.15	193.20	193.20	-1.73%	462,586
Nov 14, 2025	196.63	197.66	193.86	196.60	196.60	-0.11%	457,589
Nov 13, 2025	194.05	196.97	193.55	196.82	196.82	1.59%	611,752
Nov 12, 2025	193.86	196.66	192.48	193.74	193.74	1.04%	426,207
Nov 11, 2025	193.92	193.92	188.99	191.75	191.75	-0.63%	422,061
Nov 10, 2025	193.79	195.04	190.81	192.96	192.96	-0.46%	350,353
Nov 7, 2025	190.80	194.09	190.80	193.86	193.86	1.60%	345,465
Nov 6, 2025	189.35	192.65	187.69	190.80	190.80	-1.42%	784,691
Nov 5, 2025	195.88	197.01	192.08	193.54	193.54	-0.40%	406,290
Nov 4, 2025	197.53	197.53	193.91	194.32	194.32	-2.00%	400,183
Nov 3, 2025	198.63	200.13	194.50	198.29	198.29	-0.79%	413,537
Oct 31, 2025	196.89	200.95	195.87	199.87	199.87	2.12%	513,292
Oct 30, 2025	197.49	198.29	195.60	195.72	195.72	-0.38%	420,676
Oct 29, 2025	195.70	201.20	194.96	196.47	196.47	-0.39%	568,694
Oct 28, 2025	192.26	197.72	190.53	197.23	197.23	1.10%	833,763
Oct 27, 2025	200.89	202.45	192.84	195.08	195.08	-2.56%	759,354
Oct 24, 2025	210.90	210.90	200.09	200.21	200.21	-4.05%	570,268
Oct 23, 2025	213.48	215.32	205.46	208.67	208.67	-3.59%	772,824
Oct 22, 2025	217.65	219.55	215.84	216.44	216.44	-1.03%	490,143
Oct 21, 2025	215.26	220.63	215.26	218.70	218.70	0.96%	369,898
Oct 20, 2025	215.40	219.71	213.46	216.62	216.62	0.89%	461,779
Oct 17, 2025	214.67	217.24	213.40	214.71	214.71	0.50%	394,759
Oct 16, 2025	217.27	217.50	213.61	213.64	213.64	-1.38%	333,245
Oct 15, 2025	217.55	221.53	216.31	216.63	216.63	-1.97%	373,018
Oct 14, 2025	213.75	222.66	213.54	220.99	220.99	2.38%	410,185
Oct 13, 2025	214.10	217.87	214.10	215.85	215.85	1.30%	369,978
Oct 10, 2025	219.84	221.25	212.92	213.08	213.08	-2.35%	335,492
Oct 9, 2025	216.07	218.67	214.65	218.21	218.21	0.90%	225,619
Oct 8, 2025	216.19	218.06	213.50	216.27	216.27	0.51%	328,883
Oct 7, 2025	218.81	220.03	215.04	215.18	215.18	-1.97%	301,700
Oct 6, 2025	223.87	224.82	219.35	219.50	219.50	-2.17%	376,821
Oct 3, 2025	225.09	226.63	223.25	224.38	224.38	0.21%	288,918
Oct 2, 2025	223.95	224.84	220.53	223.92	223.92	0.17%	301,435
Oct 1, 2025	218.01	223.86	216.79	223.55	223.55	2.18%	413,948
Sep 30, 2025	217.09	219.44	214.94	218.77	218.77	0.62%	325,711
Sep 29, 2025	219.69	219.69	214.93	217.43	217.43	-0.11%	523,853
Sep 26, 2025	217.39	218.98	216.19	217.66	217.66	0.75%	367,902
Sep 25, 2025	214.80	216.67	208.39	216.04	216.04	-2.04%	469,326
Sep 24, 2025	220.41	224.07	220.41	220.53	220.53	0.05%	375,488
Sep 23, 2025	220.17	223.06	219.96	220.41	220.41	0.49%	624,339
Sep 22, 2025	217.00	219.94	216.99	219.34	219.34	0.70%	420,194