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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |