Skip to main content
logo
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
195.08
-5.13 (-2.56%)
At close: Oct 27, 2025, 4:00 PM EDT
198.00
+2.92 (1.50%)
After-hours: Oct 27, 2025, 7:16 PM EDT

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025200.89202.45192.84195.08195.08-2.56%759,354
Oct 24, 2025210.90210.90200.09200.21200.21-4.05%570,268
Oct 23, 2025213.48215.32205.46208.67208.67-3.59%772,824
Oct 22, 2025217.65219.55215.84216.44216.44-1.03%490,143
Oct 21, 2025215.26220.63215.26218.70218.700.96%369,898
Oct 20, 2025215.40219.71213.46216.62216.620.89%461,779
Oct 17, 2025214.67217.24213.40214.71214.710.50%394,759
Oct 16, 2025217.27217.50213.61213.64213.64-1.38%333,245
Oct 15, 2025217.55221.53216.31216.63216.63-1.97%373,018
Oct 14, 2025213.75222.66213.54220.99220.992.38%410,185
Oct 13, 2025214.10217.87214.10215.85215.851.30%369,978
Oct 10, 2025219.84221.25212.92213.08213.08-2.35%335,492
Oct 9, 2025216.07218.67214.65218.21218.210.90%225,619
Oct 8, 2025216.19218.06213.50216.27216.270.51%328,883
Oct 7, 2025218.81220.03215.04215.18215.18-1.97%301,700
Oct 6, 2025223.87224.82219.35219.50219.50-2.17%376,821
Oct 3, 2025225.09226.63223.25224.38224.380.21%288,918
Oct 2, 2025223.95224.84220.53223.92223.920.17%301,435
Oct 1, 2025218.01223.86216.79223.55223.552.18%413,948
Sep 30, 2025217.09219.44214.94218.77218.770.62%325,711
Sep 29, 2025219.69219.69214.93217.43217.43-0.11%523,853
Sep 26, 2025217.39218.98216.19217.66217.660.75%367,902
Sep 25, 2025214.80216.67208.39216.04216.04-2.04%469,326
Sep 24, 2025220.41224.07220.41220.53220.530.05%375,488
Sep 23, 2025220.17223.06219.96220.41220.410.49%624,339
Sep 22, 2025217.00219.94216.99219.34219.340.70%420,194
Sep 19, 2025221.24221.24217.66217.82217.82-1.48%942,298
Sep 18, 2025220.00223.21220.00221.10221.100.27%344,224
Sep 17, 2025221.05226.39219.21220.50220.500.27%371,501
Sep 16, 2025221.23221.84217.64219.90219.90-0.10%386,129
Sep 15, 2025221.71222.51219.31220.12220.12-0.84%426,196
Sep 12, 2025226.45227.25221.44221.98221.98-2.21%525,277
Sep 11, 2025224.05228.18223.94227.00227.001.68%616,575
Sep 10, 2025224.09225.54222.81223.25223.25-0.77%372,906
Sep 9, 2025226.66227.36224.16224.99224.99-0.96%556,640
Sep 8, 2025228.11228.21225.98227.18227.180.16%604,638
Sep 5, 2025226.80228.92224.92226.82226.820.51%437,408
Sep 4, 2025222.27226.05221.01225.66225.662.44%453,160
Sep 3, 2025219.15222.07218.84220.29220.290.07%273,421
Sep 2, 2025216.79220.50215.98220.14220.140.48%416,327
Aug 29, 2025222.72223.00218.20219.08219.08-1.47%317,379
Aug 28, 2025222.13223.00219.08222.34222.340.12%334,696
Aug 27, 2025219.53224.00219.21222.08222.080.53%373,264
Aug 26, 2025221.54222.72219.40220.92220.920.83%397,611
Aug 25, 2025217.87219.95216.76219.11219.110.14%495,301
Aug 22, 2025211.45220.00211.45218.80218.804.04%357,902
Aug 21, 2025208.14210.89206.91210.31210.310.34%303,339
Aug 20, 2025209.40210.28206.75209.60209.60-0.66%313,120
Aug 19, 2025206.87211.70206.76210.99210.991.84%267,647
Aug 18, 2025205.26208.08205.26207.18207.180.49%310,179