AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
196.76
+0.35 (0.18%)
At close: Jul 18, 2025, 4:00 PM
196.76
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 197.93 | 198.45 | 194.57 | 195.10 | - | -0.67% | 174,919 |
| 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 |
| Jun 3, 2025 | 181.76 | 185.96 | 181.04 | 185.34 | 185.34 | 1.97% | 407,370 |
| Jun 2, 2025 | 183.48 | 184.13 | 178.17 | 181.76 | 181.76 | -1.14% | 447,189 |
| May 30, 2025 | 181.32 | 184.21 | 180.45 | 183.85 | 183.85 | 0.68% | 453,303 |
| May 29, 2025 | 183.39 | 184.11 | 181.16 | 182.60 | 182.60 | -0.12% | 327,404 |
| May 28, 2025 | 186.16 | 186.16 | 182.31 | 182.82 | 182.82 | -1.42% | 364,054 |
| May 27, 2025 | 184.16 | 186.70 | 182.03 | 185.45 | 185.45 | 1.78% | 432,968 |
| May 23, 2025 | 177.02 | 182.82 | 176.25 | 182.21 | 182.21 | 0.90% | 423,300 |
| May 22, 2025 | 181.73 | 182.02 | 178.87 | 180.59 | 180.59 | -0.72% | 450,630 |
| May 21, 2025 | 183.74 | 184.87 | 180.36 | 181.90 | 181.90 | -2.88% | 417,778 |
| May 20, 2025 | 187.67 | 188.30 | 186.07 | 187.30 | 187.30 | -0.58% | 257,856 |
| May 19, 2025 | 186.92 | 189.59 | 185.88 | 188.40 | 188.40 | -0.90% | 335,524 |
| May 16, 2025 | 192.39 | 192.39 | 188.65 | 190.11 | 190.11 | -0.30% | 386,144 |
| May 15, 2025 | 190.20 | 191.38 | 188.87 | 190.69 | 190.69 | 0.39% | 366,411 |
| May 14, 2025 | 191.41 | 192.87 | 189.43 | 189.94 | 189.94 | -0.44% | 466,617 |
| May 13, 2025 | 189.55 | 193.24 | 188.76 | 190.77 | 190.77 | 1.12% | 436,738 |
| May 12, 2025 | 189.99 | 190.99 | 186.59 | 188.65 | 188.65 | 4.99% | 567,653 |
| May 9, 2025 | 179.83 | 180.50 | 178.41 | 179.69 | 179.69 | 0.03% | 268,453 |
| May 8, 2025 | 176.99 | 180.99 | 175.80 | 179.63 | 179.63 | 2.31% | 387,181 |
| May 7, 2025 | 177.00 | 178.86 | 174.34 | 175.58 | 175.58 | -0.51% | 510,200 |