AutoNation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	181.45	182.10	177.23	177.23	177.23	-1.82%	258,473
Nov 12, 2026	186.87	187.35	179.86	180.51	180.51	-3.58%	322,366
Nov 11, 2026	183.14	187.26	180.64	187.21	187.21	1.67%	395,152
Nov 10, 2026	186.51	188.48	182.24	184.14	184.14	-1.03%	453,205
Nov 9, 2026	185.84	187.78	182.73	186.06	186.06	1.12%	440,127
Nov 6, 2026	183.99	186.79	182.59	184.00	184.00	-2.19%	511,352
Nov 5, 2026	189.40	193.92	183.77	188.12	188.12	2.53%	562,600
Nov 4, 2026	181.00	186.00	180.63	183.47	183.47	2.78%	599,487
Nov 3, 2026	186.00	188.00	178.35	178.51	178.51	-3.98%	631,442
Nov 2, 2026	180.67	186.89	178.07	185.90	185.90	3.48%	1,057,842
Oct 30, 2026	177.35	192.99	176.41	179.64	179.64	6.08%	1,244,850
Oct 29, 2026	162.24	170.34	162.24	169.34	169.34	3.14%	999,302
Oct 28, 2026	164.00	165.64	162.32	164.18	164.18	-0.38%	550,013
Oct 27, 2026	159.30	165.23	159.30	164.81	164.81	2.88%	575,851
Oct 26, 2026	160.49	162.60	159.38	160.20	160.20	-0.53%	375,028
Oct 23, 2026	160.12	161.15	155.80	161.05	161.05	-0.49%	473,363
Oct 22, 2026	153.37	162.11	153.21	161.84	161.84	5.77%	702,047
Oct 21, 2026	166.00	168.22	152.22	153.01	153.01	-5.49%	705,684
Oct 20, 2026	160.39	163.09	159.98	161.89	161.89	0.94%	434,083
Oct 19, 2026	162.56	162.56	158.89	160.39	160.39	-0.83%	482,453
Oct 16, 2026	160.37	164.61	157.68	161.73	161.73	1.21%	447,330
Oct 15, 2026	157.30	163.52	157.30	159.80	159.80	4.31%	676,628
Oct 14, 2026	154.63	155.47	151.82	153.19	153.19	-1.37%	403,156
Oct 13, 2026	154.88	157.27	153.14	155.32	155.32	-0.08%	462,072
Oct 12, 2026	157.75	158.39	155.35	155.44	155.44	-1.23%	469,346
Oct 9, 2026	156.85	158.58	155.91	157.38	157.38	0.20%	451,496
Oct 8, 2026	156.26	158.57	154.33	157.07	157.07	0.55%	698,516
Oct 7, 2026	157.03	157.49	154.29	156.21	156.21	-1.22%	591,874
Oct 6, 2026	159.06	161.67	156.05	158.14	158.14	-2.18%	723,108
Oct 5, 2026	158.00	162.39	155.55	161.67	161.67	-0.49%	630,153
Oct 2, 2026	166.95	167.98	162.37	162.46	162.46	-1.53%	402,082
Oct 1, 2026	158.24	167.59	156.50	164.99	164.99	4.80%	805,540
Sep 30, 2026	157.46	158.79	152.86	157.44	157.44	0.41%	835,487
Sep 29, 2026	162.35	163.29	155.43	156.80	156.80	-2.83%	643,472
Sep 28, 2026	166.46	167.58	161.33	161.36	161.36	-3.37%	488,868
Sep 25, 2026	162.94	169.05	162.01	166.98	166.98	2.51%	466,561
Sep 24, 2026	165.25	166.58	161.95	162.89	162.89	-1.31%	546,489
Sep 23, 2026	169.91	170.30	164.70	165.05	165.05	-2.69%	467,577
Sep 22, 2026	171.69	171.99	166.66	169.61	169.61	0.50%	550,860
Sep 21, 2026	168.74	170.67	165.14	168.76	168.76	0.28%	624,792
Sep 18, 2026	174.01	175.31	167.05	168.29	168.29	-3.77%	1,523,456
Sep 17, 2026	198.80	202.07	172.58	174.88	174.88	-10.49%	2,028,589
Sep 16, 2026	203.86	204.14	192.10	195.37	195.37	-4.05%	587,666
Sep 15, 2026	203.63	206.53	202.68	203.61	203.61	-0.96%	452,238
Sep 14, 2026	203.80	208.61	203.80	205.59	205.59	0.94%	337,459
Sep 11, 2026	209.43	211.01	202.98	203.67	203.67	-1.71%	493,428
Sep 10, 2026	209.12	212.26	204.51	207.22	207.22	-0.94%	457,372
Sep 9, 2026	207.94	209.69	205.91	209.18	209.18	-0.06%	462,893
Sep 8, 2026	210.97	212.85	208.06	209.30	209.30	-1.44%	929,421
Sep 4, 2026	206.35	213.21	204.72	212.36	212.36	2.50%	358,394