Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
178.02
+3.02 (1.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024175.84179.21173.66178.02178.021.73%268,604
Sep 25, 2024182.04182.04174.72175.00175.00-1.96%435,335
Sep 24, 2024178.34180.61177.60178.50178.500.89%451,909
Sep 23, 2024174.79177.22173.06176.92176.921.45%341,984
Sep 20, 2024177.01177.01173.62174.39174.39-2.21%641,856
Sep 19, 2024175.05178.44174.48178.33178.334.43%448,783
Sep 18, 2024170.10176.02168.86170.76170.760.67%341,054
Sep 17, 2024168.80170.81167.68169.63169.631.51%306,558
Sep 16, 2024167.12170.02165.71167.10167.100.08%224,697
Sep 13, 2024163.36168.46163.36166.96166.963.73%284,617
Sep 12, 2024161.00162.52158.24160.95160.951.44%259,466
Sep 11, 2024158.51159.39155.50158.67158.67-0.18%297,033
Sep 10, 2024163.50163.50151.18158.96158.96-3.00%679,165
Sep 9, 2024162.87164.79160.00163.88163.881.45%417,620
Sep 6, 2024165.19167.43160.72161.53161.53-2.55%396,328
Sep 5, 2024168.85169.09165.47165.75165.75-1.77%320,413
Sep 4, 2024170.89170.89168.07168.74168.74-1.83%389,807
Sep 3, 2024175.73177.34171.51171.89171.89-3.42%219,859
Aug 30, 2024179.03179.75175.88177.98177.98-0.58%218,819
Aug 29, 2024179.32180.23176.71179.01179.010.64%182,939
Aug 28, 2024178.29179.78177.65177.87177.87-0.88%167,517
Aug 27, 2024181.11181.76179.33179.45179.45-1.60%161,891
Aug 26, 2024181.13183.74180.63182.36182.361.07%538,949
Aug 23, 2024174.58182.27174.31180.43180.434.03%238,960
Aug 22, 2024176.28176.39172.72173.44173.44-1.67%194,997
Aug 21, 2024176.12177.78175.18176.39176.391.56%179,095
Aug 20, 2024173.40175.94173.26173.68173.68-0.23%226,344
Aug 19, 2024174.95175.25173.15174.08174.08-0.58%193,908
Aug 16, 2024173.60176.93173.53175.09175.090.73%180,746
Aug 15, 2024175.30178.00172.49173.82173.822.58%175,702
Aug 14, 2024171.63172.57168.10169.44169.44-1.14%289,846
Aug 13, 2024168.50172.07167.40171.40171.402.55%267,111
Aug 12, 2024170.76171.10166.71167.14167.14-2.17%268,776
Aug 9, 2024170.67171.21168.50170.84170.840.31%368,411
Aug 8, 2024166.37170.55166.09170.32170.323.65%257,173
Aug 7, 2024169.27172.58163.98164.32164.32-1.40%411,704
Aug 6, 2024166.38170.60164.76166.66166.660.36%313,952
Aug 5, 2024160.64169.46159.69166.06166.06-2.74%623,587
Aug 2, 2024178.39178.72168.62170.74170.74-7.18%672,440
Aug 1, 2024190.89193.61181.00183.95183.95-3.55%573,118
Jul 31, 2024181.00197.18180.06190.72190.726.30%933,750
Jul 30, 2024178.33180.20176.79179.41179.410.75%463,631
Jul 29, 2024178.54180.00177.46178.07178.07-0.03%256,444
Jul 26, 2024176.69178.91175.10178.12178.121.81%375,033
Jul 25, 2024172.52176.38171.95174.96174.961.70%288,400
Jul 24, 2024172.29175.66170.40172.03172.03-0.15%318,754
Jul 23, 2024172.56173.78170.76172.29172.29-0.49%481,421
Jul 22, 2024173.80174.14171.53173.13173.13-0.39%368,183
Jul 19, 2024174.31176.36172.28173.80173.80-1.34%316,762
Jul 18, 2024179.50181.66175.13176.16176.16-1.59%306,007
Jul 17, 2024178.93182.81177.51179.00179.00-1.38%423,692
Jul 16, 2024175.86182.39175.86181.50181.504.36%487,980
Jul 15, 2024170.15176.98169.61173.92173.922.02%676,368
Jul 12, 2024170.16173.02169.46170.48170.480.12%481,058
Jul 11, 2024164.24170.41164.00170.28170.285.97%551,798
Jul 10, 2024156.80160.77156.48160.69160.692.91%308,341
Jul 9, 2024158.14158.98156.12156.14156.14-1.79%291,358
Jul 8, 2024158.26160.64157.41158.98158.981.29%334,305
Jul 5, 2024158.91159.08156.22156.96156.96-1.52%560,343
Jul 3, 2024161.53162.01158.74159.39159.39-0.80%214,996
Jul 2, 2024162.30164.12160.48160.67160.67-0.75%403,869
Jul 1, 2024160.28162.42156.64161.88161.881.57%643,889
Jun 28, 2024157.55160.01157.55159.38159.381.64%538,345
Jun 27, 2024155.83157.42155.56156.81156.810.51%331,226
Jun 26, 2024155.25156.78154.56156.01156.010.49%457,245
Jun 25, 2024158.04158.60154.00155.25155.25-2.01%667,904
Jun 24, 2024160.55161.08157.62158.44158.44-1.27%725,621
Jun 21, 2024161.67162.08159.26160.47160.47-0.81%953,884
Jun 20, 2024166.96167.17160.22161.78161.78-3.62%516,112
Jun 18, 2024168.58169.49167.18167.86167.86-0.38%222,273
Jun 17, 2024163.65168.65163.03168.50168.502.76%186,320
Jun 14, 2024165.84166.21160.82163.97163.97-2.49%291,070
Jun 13, 2024168.83168.83165.47168.15168.15-0.75%195,286
Jun 12, 2024169.50171.99168.52169.42169.422.04%235,313
Jun 11, 2024164.39166.43163.80166.04166.04-0.16%251,787
Jun 10, 2024166.34171.35165.17166.31166.310.30%326,586
Jun 7, 2024165.43166.79164.41165.82165.82-0.72%200,285
Jun 6, 2024169.05170.28166.00167.03167.03-1.14%258,427
Jun 5, 2024167.11169.75165.75168.95168.951.22%211,616
Jun 4, 2024168.90170.05165.96166.92166.92-1.97%454,221
Jun 3, 2024170.82172.01169.69170.28170.280.02%458,643
May 31, 2024169.43171.42169.28170.25170.250.63%325,978
May 30, 2024164.64169.53164.64169.18169.183.37%335,936
May 29, 2024167.91168.76162.28163.67163.67-3.58%512,818
May 28, 2024170.12171.82169.50169.75169.750.01%322,045
May 24, 2024168.44170.37167.38169.74169.741.43%256,893
May 23, 2024168.95168.99166.11167.34167.34-0.75%360,233
May 22, 2024169.26170.58168.07168.61168.61-0.40%519,570
May 21, 2024170.37170.57168.46169.29169.29-0.81%205,242
May 20, 2024171.24171.91170.17170.67170.67-0.17%296,731
May 17, 2024169.65172.17169.02170.96170.960.86%329,937
May 16, 2024170.76170.79169.34169.51169.51-0.53%216,740
May 15, 2024171.56171.63168.75170.42170.42-0.09%317,418
May 14, 2024172.09173.06169.73170.57170.571.04%392,400
May 13, 2024165.66170.83165.66168.81168.812.74%343,873
May 10, 2024166.88167.00163.54164.30164.30-0.93%219,927
May 9, 2024164.06166.00163.65165.84165.841.44%286,339
May 8, 2024163.11164.78161.45163.49163.49-0.47%515,269
May 7, 2024166.55168.49164.20164.27164.27-1.30%360,536
May 6, 2024166.95167.35165.83166.44166.440.76%464,688