AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
209.67
-1.62 (-0.77%)
Aug 14, 2025, 12:03 PM - Market open
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 208.61 | 209.69 | 207.33 | 209.81 | - | -0.70% | 44,489 |
| 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 |
| Jul 28, 2025 | 203.41 | 205.00 | 194.79 | 196.26 | 196.26 | -3.44% | 877,385 |
| Jul 25, 2025 | 208.43 | 208.43 | 195.18 | 203.25 | 203.25 | 1.50% | 970,885 |
| Jul 24, 2025 | 202.63 | 205.10 | 199.91 | 200.25 | 200.25 | -2.16% | 636,896 |
| Jul 23, 2025 | 202.29 | 206.58 | 202.00 | 204.67 | 204.67 | 1.37% | 694,457 |
| Jul 22, 2025 | 200.24 | 202.59 | 199.67 | 201.91 | 201.91 | 1.52% | 372,303 |
| Jul 21, 2025 | 197.33 | 201.12 | 196.36 | 198.89 | 198.89 | 1.08% | 388,345 |
| Jul 18, 2025 | 197.93 | 198.45 | 194.57 | 196.76 | 196.76 | 0.18% | 420,357 |
| Jul 17, 2025 | 202.63 | 205.56 | 194.86 | 196.41 | 196.41 | -3.91% | 1,039,140 |
| Jul 16, 2025 | 205.64 | 207.46 | 203.74 | 204.40 | 204.40 | -0.45% | 488,269 |
| Jul 15, 2025 | 214.39 | 216.21 | 203.35 | 205.32 | 205.32 | -4.21% | 748,318 |
| Jul 14, 2025 | 212.57 | 214.97 | 212.06 | 214.34 | 214.34 | 0.70% | 274,650 |
| Jul 11, 2025 | 213.80 | 214.04 | 211.72 | 212.86 | 212.86 | -0.92% | 368,922 |
| Jul 10, 2025 | 214.09 | 217.40 | 213.60 | 214.83 | 214.83 | 0.73% | 741,941 |
| Jul 9, 2025 | 212.14 | 213.36 | 210.87 | 213.28 | 213.28 | 1.35% | 310,283 |
| Jul 8, 2025 | 211.86 | 213.62 | 210.01 | 210.43 | 210.43 | -0.43% | 333,207 |
| Jul 7, 2025 | 210.92 | 213.03 | 209.80 | 211.33 | 211.33 | -0.55% | 370,955 |
| Jul 3, 2025 | 211.99 | 213.38 | 211.28 | 212.50 | 212.50 | 0.24% | 253,251 |
| Jul 2, 2025 | 205.13 | 212.35 | 204.21 | 211.99 | 211.99 | 3.92% | 740,746 |
| Jul 1, 2025 | 197.93 | 205.67 | 197.31 | 204.00 | 204.00 | 2.69% | 525,203 |
| Jun 30, 2025 | 198.40 | 198.81 | 196.16 | 198.65 | 198.65 | -0.15% | 310,905 |
| Jun 27, 2025 | 200.69 | 201.14 | 197.06 | 198.94 | 198.94 | -0.54% | 476,624 |
| Jun 26, 2025 | 200.05 | 203.18 | 197.73 | 200.03 | 200.03 | 0.06% | 296,913 |
| Jun 25, 2025 | 201.03 | 201.67 | 199.69 | 199.92 | 199.92 | -0.55% | 233,160 |
| Jun 24, 2025 | 199.70 | 201.58 | 198.36 | 201.03 | 201.03 | 1.41% | 371,159 |
| Jun 23, 2025 | 195.83 | 199.12 | 194.11 | 198.23 | 198.23 | 0.84% | 429,178 |
| Jun 20, 2025 | 195.50 | 197.21 | 194.57 | 196.58 | 196.58 | 1.90% | 831,605 |
| Jun 18, 2025 | 190.68 | 193.61 | 190.68 | 192.91 | 192.91 | 1.28% | 413,305 |
| Jun 17, 2025 | 192.23 | 193.20 | 189.90 | 190.47 | 190.47 | -1.33% | 434,303 |
| Jun 16, 2025 | 192.74 | 193.88 | 191.02 | 193.04 | 193.04 | 1.80% | 395,839 |
| Jun 13, 2025 | 189.52 | 191.42 | 188.16 | 189.62 | 189.62 | -1.22% | 267,220 |
| Jun 12, 2025 | 192.50 | 193.92 | 190.86 | 191.96 | 191.96 | -1.19% | 364,659 |
| Jun 11, 2025 | 194.08 | 196.04 | 193.37 | 194.28 | 194.28 | 0.60% | 330,652 |
| Jun 10, 2025 | 189.92 | 193.91 | 189.76 | 193.12 | 193.12 | 2.04% | 392,619 |
| Jun 9, 2025 | 188.00 | 190.00 | 185.49 | 189.25 | 189.25 | 1.16% | 408,974 |
| Jun 6, 2025 | 187.71 | 188.31 | 185.75 | 187.08 | 187.08 | 0.66% | 250,072 |
| Jun 5, 2025 | 182.49 | 186.47 | 181.80 | 185.86 | 185.86 | 1.41% | 337,957 |
| Jun 4, 2025 | 184.54 | 185.31 | 182.19 | 183.27 | 183.27 | -1.12% | 264,004 |