Skip to main content
logo
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
211.33
-1.17 (-0.55%)
At close: Jul 7, 2025, 4:00 PM
210.41
-0.92 (-0.44%)
After-hours: Jul 7, 2025, 7:59 PM EDT

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2025210.92213.03209.80211.33211.33-0.55%370,685
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
Jun 25, 2025201.03201.67199.69199.92199.92-0.55%233,160
Jun 24, 2025199.70201.58198.36201.03201.031.41%371,159
Jun 23, 2025195.83199.12194.11198.23198.230.84%429,178
Jun 20, 2025195.50197.21194.57196.58196.581.90%831,605
Jun 18, 2025190.68193.61190.68192.91192.911.28%413,305
Jun 17, 2025192.23193.20189.90190.47190.47-1.33%434,303
Jun 16, 2025192.74193.88191.02193.04193.041.80%395,839
Jun 13, 2025189.52191.42188.16189.62189.62-1.22%267,220
Jun 12, 2025192.50193.92190.86191.96191.96-1.19%364,659
Jun 11, 2025194.08196.04193.37194.28194.280.60%330,652
Jun 10, 2025189.92193.91189.76193.12193.122.04%392,619
Jun 9, 2025188.00190.00185.49189.25189.251.16%408,974
Jun 6, 2025187.71188.31185.75187.08187.080.66%250,072
Jun 5, 2025182.49186.47181.80185.86185.861.41%337,957
Jun 4, 2025184.54185.31182.19183.27183.27-1.12%264,004
Jun 3, 2025181.76185.96181.04185.34185.341.97%407,370
Jun 2, 2025183.48184.13178.17181.76181.76-1.14%447,189
May 30, 2025181.32184.21180.45183.85183.850.68%453,303
May 29, 2025183.39184.11181.16182.60182.60-0.12%327,404
May 28, 2025186.16186.16182.31182.82182.82-1.42%364,054
May 27, 2025184.16186.70182.03185.45185.451.78%432,968
May 23, 2025177.02182.82176.25182.21182.210.90%423,300
May 22, 2025181.73182.02178.87180.59180.59-0.72%450,630
May 21, 2025183.74184.87180.36181.90181.90-2.88%417,778
May 20, 2025187.67188.30186.07187.30187.30-0.58%257,856
May 19, 2025186.92189.59185.88188.40188.40-0.90%335,524
May 16, 2025192.39192.39188.65190.11190.11-0.30%386,144
May 15, 2025190.20191.38188.87190.69190.690.39%366,411
May 14, 2025191.41192.87189.43189.94189.94-0.44%466,617
May 13, 2025189.55193.24188.76190.77190.771.12%436,738
May 12, 2025189.99190.99186.59188.65188.654.99%567,653
May 9, 2025179.83180.50178.41179.69179.690.03%268,453
May 8, 2025176.99180.99175.80179.63179.632.31%387,181
May 7, 2025177.00178.86174.34175.58175.58-0.51%510,200
May 6, 2025173.26176.95173.26176.48176.480.36%423,504
May 5, 2025176.01178.49173.87175.84175.84-0.52%275,938
May 2, 2025177.04177.73173.75176.76176.760.99%368,662
May 1, 2025176.26177.44172.70175.02175.020.50%383,421
Apr 30, 2025171.17174.60167.83174.15174.15-0.09%478,281
Apr 29, 2025170.06174.53169.88174.31174.311.51%577,408
Apr 28, 2025174.91176.84169.90171.71171.71-1.93%618,351
Apr 25, 2025163.00175.17155.29175.09175.091.00%1,273,275
Apr 24, 2025169.74173.45165.98173.36173.362.64%721,481