AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
218.06
+2.88 (1.34%)
Oct 8, 2025, 11:25 AM EDT - Market open
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 221.24 | 221.24 | 217.66 | 217.82 | 217.82 | -1.48% | 942,298 |
| Sep 18, 2025 | 220.00 | 223.21 | 220.00 | 221.10 | 221.10 | 0.27% | 344,224 |
| Sep 17, 2025 | 221.05 | 226.39 | 219.21 | 220.50 | 220.50 | 0.27% | 371,501 |
| Sep 16, 2025 | 221.23 | 221.84 | 217.64 | 219.90 | 219.90 | -0.10% | 386,129 |
| Sep 15, 2025 | 221.71 | 222.51 | 219.31 | 220.12 | 220.12 | -0.84% | 426,196 |
| Sep 12, 2025 | 226.45 | 227.25 | 221.44 | 221.98 | 221.98 | -2.21% | 525,277 |
| Sep 11, 2025 | 224.05 | 228.18 | 223.94 | 227.00 | 227.00 | 1.68% | 616,575 |
| Sep 10, 2025 | 224.09 | 225.54 | 222.81 | 223.25 | 223.25 | -0.77% | 372,906 |
| Sep 9, 2025 | 226.66 | 227.36 | 224.16 | 224.99 | 224.99 | -0.96% | 556,640 |
| Sep 8, 2025 | 228.11 | 228.21 | 225.98 | 227.18 | 227.18 | 0.16% | 604,638 |
| Sep 5, 2025 | 226.80 | 228.92 | 224.92 | 226.82 | 226.82 | 0.51% | 437,408 |
| Sep 4, 2025 | 222.27 | 226.05 | 221.01 | 225.66 | 225.66 | 2.44% | 453,160 |
| Sep 3, 2025 | 219.15 | 222.07 | 218.84 | 220.29 | 220.29 | 0.07% | 273,421 |
| Sep 2, 2025 | 216.79 | 220.50 | 215.98 | 220.14 | 220.14 | 0.48% | 416,327 |
| Aug 29, 2025 | 222.72 | 223.00 | 218.20 | 219.08 | 219.08 | -1.47% | 317,379 |
| Aug 28, 2025 | 222.13 | 223.00 | 219.08 | 222.34 | 222.34 | 0.12% | 334,696 |
| Aug 27, 2025 | 219.53 | 224.00 | 219.21 | 222.08 | 222.08 | 0.53% | 373,264 |
| Aug 26, 2025 | 221.54 | 222.72 | 219.40 | 220.92 | 220.92 | 0.83% | 397,611 |
| Aug 25, 2025 | 217.87 | 219.95 | 216.76 | 219.11 | 219.11 | 0.14% | 495,301 |
| Aug 22, 2025 | 211.45 | 220.00 | 211.45 | 218.80 | 218.80 | 4.04% | 357,902 |
| Aug 21, 2025 | 208.14 | 210.89 | 206.91 | 210.31 | 210.31 | 0.34% | 303,339 |
| Aug 20, 2025 | 209.40 | 210.28 | 206.75 | 209.60 | 209.60 | -0.66% | 313,120 |
| Aug 19, 2025 | 206.87 | 211.70 | 206.76 | 210.99 | 210.99 | 1.84% | 267,647 |
| Aug 18, 2025 | 205.26 | 208.08 | 205.26 | 207.18 | 207.18 | 0.49% | 310,179 |
| Aug 15, 2025 | 208.22 | 208.28 | 204.85 | 206.18 | 206.18 | -0.87% | 339,761 |
| Aug 14, 2025 | 208.61 | 210.29 | 207.33 | 208.00 | 208.00 | -1.56% | 317,094 |
| Aug 13, 2025 | 206.82 | 212.03 | 205.58 | 211.29 | 211.29 | 2.88% | 384,667 |
| Aug 12, 2025 | 200.18 | 205.47 | 199.02 | 205.37 | 205.37 | 3.40% | 403,159 |
| Aug 11, 2025 | 195.44 | 198.79 | 195.44 | 198.62 | 198.62 | 1.22% | 330,722 |
| Aug 8, 2025 | 195.37 | 196.93 | 194.99 | 196.23 | 196.23 | 0.94% | 241,121 |
| Aug 7, 2025 | 196.96 | 196.96 | 193.52 | 194.40 | 194.40 | -0.57% | 458,657 |
| Aug 6, 2025 | 195.91 | 196.34 | 194.50 | 195.51 | 195.51 | 0.01% | 313,107 |
| Aug 5, 2025 | 189.97 | 195.60 | 189.97 | 195.50 | 195.50 | 3.29% | 690,026 |
| Aug 4, 2025 | 191.07 | 192.32 | 188.55 | 189.27 | 189.27 | -0.69% | 588,866 |
| Aug 1, 2025 | 190.61 | 192.76 | 188.32 | 190.58 | 190.58 | -1.07% | 370,783 |
| Jul 31, 2025 | 191.25 | 194.48 | 191.25 | 192.64 | 192.64 | 0.19% | 379,184 |
| Jul 30, 2025 | 194.96 | 195.50 | 191.55 | 192.28 | 192.28 | -0.49% | 459,516 |
| Jul 29, 2025 | 196.11 | 196.55 | 190.41 | 193.23 | 193.23 | -1.54% | 952,282 |