AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
226.82
+1.16 (0.51%)
At close: Sep 5, 2025, 4:00 PM
226.82
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025226.80228.92224.92226.43-0.34%234,144
Sep 4, 2025222.27226.05221.01225.66225.662.44%453,160
Sep 3, 2025219.15222.07218.84220.29220.290.07%273,421
Sep 2, 2025216.79220.50215.98220.14220.140.48%416,327
Aug 29, 2025222.72223.00218.20219.08219.08-1.47%317,379
Aug 28, 2025222.13223.00219.08222.34222.340.12%334,696
Aug 27, 2025219.53224.00219.21222.08222.080.53%373,264
Aug 26, 2025221.54222.72219.40220.92220.920.83%397,611
Aug 25, 2025217.87219.95216.76219.11219.110.14%495,301
Aug 22, 2025211.45220.00211.45218.80218.804.04%357,902
Aug 21, 2025208.14210.89206.91210.31210.310.34%303,339
Aug 20, 2025209.40210.28206.75209.60209.60-0.66%313,120
Aug 19, 2025206.87211.70206.76210.99210.991.84%267,647
Aug 18, 2025205.26208.08205.26207.18207.180.49%310,179
Aug 15, 2025208.22208.28204.85206.18206.18-0.87%339,761
Aug 14, 2025208.61210.29207.33208.00208.00-1.56%317,094
Aug 13, 2025206.82212.03205.58211.29211.292.88%384,667
Aug 12, 2025200.18205.47199.02205.37205.373.40%403,159
Aug 11, 2025195.44198.79195.44198.62198.621.22%330,722
Aug 8, 2025195.37196.93194.99196.23196.230.94%241,121
Aug 7, 2025196.96196.96193.52194.40194.40-0.57%458,657
Aug 6, 2025195.91196.34194.50195.51195.510.01%313,107
Aug 5, 2025189.97195.60189.97195.50195.503.29%690,026
Aug 4, 2025191.07192.32188.55189.27189.27-0.69%588,866
Aug 1, 2025190.61192.76188.32190.58190.58-1.07%370,783
Jul 31, 2025191.25194.48191.25192.64192.640.19%379,184
Jul 30, 2025194.96195.50191.55192.28192.28-0.49%459,516
Jul 29, 2025196.11196.55190.41193.23193.23-1.54%952,282
Jul 28, 2025203.41205.00194.79196.26196.26-3.44%877,385
Jul 25, 2025208.43208.43195.18203.25203.251.50%970,885
Jul 24, 2025202.63205.10199.91200.25200.25-2.16%636,896
Jul 23, 2025202.29206.58202.00204.67204.671.37%694,457
Jul 22, 2025200.24202.59199.67201.91201.911.52%372,303
Jul 21, 2025197.33201.12196.36198.89198.891.08%388,345
Jul 18, 2025197.93198.45194.57196.76196.760.18%420,357
Jul 17, 2025202.63205.56194.86196.41196.41-3.91%1,039,140
Jul 16, 2025205.64207.46203.74204.40204.40-0.45%488,269
Jul 15, 2025214.39216.21203.35205.32205.32-4.21%748,318
Jul 14, 2025212.57214.97212.06214.34214.340.70%274,650
Jul 11, 2025213.80214.04211.72212.86212.86-0.92%368,922
Jul 10, 2025214.09217.40213.60214.83214.830.73%741,941
Jul 9, 2025212.14213.36210.87213.28213.281.35%310,283
Jul 8, 2025211.86213.62210.01210.43210.43-0.43%333,207
Jul 7, 2025210.92213.03209.80211.33211.33-0.55%370,955
Jul 3, 2025211.99213.38211.28212.50212.500.24%253,251
Jul 2, 2025205.13212.35204.21211.99211.993.92%740,746
Jul 1, 2025197.93205.67197.31204.00204.002.69%525,203
Jun 30, 2025198.40198.81196.16198.65198.65-0.15%310,905
Jun 27, 2025200.69201.14197.06198.94198.94-0.54%476,624
Jun 26, 2025200.05203.18197.73200.03200.030.06%296,913