Skip to main content
logo
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
214.19
+2.34 (1.10%)
Jan 27, 2026, 4:00 PM EST - Market closed

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026211.89215.19211.44214.19214.191.10%279,393
Jan 26, 2026213.86217.00210.10211.85211.85-1.12%260,545
Jan 23, 2026217.28219.83212.27214.26214.26-2.20%246,559
Jan 22, 2026222.05224.73217.80219.08219.08-0.70%215,633
Jan 21, 2026216.94221.55214.30220.63220.632.48%420,198
Jan 20, 2026210.89215.76210.89215.29215.290.18%250,325
Jan 16, 2026218.64221.98214.01214.90214.900.26%304,801
Jan 15, 2026211.65214.97209.49214.35214.351.12%197,273
Jan 14, 2026213.35214.33210.42211.97211.97-0.80%191,601
Jan 13, 2026213.18213.98209.04213.67213.670.40%231,042
Jan 12, 2026214.41216.12212.17212.82212.82-1.65%298,043
Jan 9, 2026216.26218.26213.14216.38216.380.50%276,903
Jan 8, 2026214.72217.73214.30215.30215.300.27%283,917
Jan 7, 2026212.06216.23212.05214.72214.721.39%347,690
Jan 6, 2026207.72212.60206.71211.78211.781.43%309,692
Jan 5, 2026204.98211.51204.98208.79208.791.12%313,153
Jan 2, 2026205.97207.12203.41206.48206.48-271,122
Dec 31, 2025209.81209.81205.41206.48206.48-1.34%226,347
Dec 30, 2025210.28212.30208.74209.29209.29-0.59%197,853
Dec 29, 2025211.42212.38209.27210.54210.54-0.44%229,728
Dec 26, 2025210.39213.11210.04211.48211.48-0.37%162,344
Dec 24, 2025210.08214.35208.90212.27212.271.04%114,267
Dec 23, 2025210.18214.11207.70210.08210.080.08%269,392
Dec 22, 2025209.65212.38209.24209.91209.910.38%309,546
Dec 19, 2025201.08210.74201.08209.12209.123.34%844,150
Dec 18, 2025206.15210.21201.59202.36202.36-2.06%773,588
Dec 17, 2025205.99209.87204.64206.61206.61-0.41%367,670
Dec 16, 2025209.59210.34205.73207.46207.46-0.07%358,606
Dec 15, 2025211.19211.55206.02207.61207.61-1.17%454,703
Dec 12, 2025220.90220.90207.88210.07210.07-4.37%583,276
Dec 11, 2025222.45223.92219.11219.67219.67-0.92%577,251
Dec 10, 2025216.40222.07216.40221.71221.712.81%446,956
Dec 9, 2025214.26217.36213.82215.65215.650.38%354,678
Dec 8, 2025216.62218.08213.36214.83214.83-0.50%326,719
Dec 5, 2025214.42217.53214.07215.92215.920.37%224,857
Dec 4, 2025214.06216.24213.53215.13215.130.37%334,359
Dec 3, 2025208.73214.75208.38214.34214.343.31%380,703
Dec 2, 2025211.30212.65207.32207.47207.47-1.36%337,263
Dec 1, 2025209.51214.15207.72210.33210.33-0.45%356,867
Nov 28, 2025210.70213.19210.50211.29211.290.33%181,653
Nov 26, 2025215.14216.58210.49210.59210.59-2.18%370,124
Nov 25, 2025210.99218.44208.17215.29215.293.06%372,644
Nov 24, 2025206.99212.00204.83208.89208.890.93%389,574
Nov 21, 2025199.32207.80199.21206.97206.974.39%408,890
Nov 20, 2025200.50204.46196.90198.27198.27-0.67%541,060
Nov 19, 2025197.67200.00196.53199.61199.610.85%324,502
Nov 18, 2025192.81198.11191.90197.92197.922.44%443,721
Nov 17, 2025195.82198.45193.15193.20193.20-1.73%462,586
Nov 14, 2025196.63197.66193.86196.60196.60-0.11%457,589
Nov 13, 2025194.05196.97193.55196.82196.821.59%611,752