Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
192.73
-0.57 (-0.29%)
Mar 6, 2026, 4:00 PM EST - Market closed

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026189.82193.45187.16192.73192.73-0.29%361,046
Mar 5, 2026193.47196.80191.03193.30193.30-1.25%407,753
Mar 4, 2026197.92198.00194.32195.75195.750.38%392,376
Mar 3, 2026188.26195.38184.58195.00195.001.02%520,309
Mar 2, 2026192.00193.77189.43193.04193.04-1.09%551,115
Feb 27, 2026194.51195.97191.79195.16195.16-0.75%333,032
Feb 26, 2026197.25198.52194.85196.63196.630.08%452,470
Feb 25, 2026198.03198.03194.67196.48196.48-0.82%307,770
Feb 24, 2026198.22200.93197.44198.10198.100.68%254,009
Feb 23, 2026199.40200.76193.42196.77196.77-2.33%570,144
Feb 20, 2026201.68205.09198.73201.47201.470.18%473,127
Feb 19, 2026204.53204.82195.00201.11201.11-1.92%615,144
Feb 18, 2026200.15206.42197.67205.04205.042.44%564,902
Feb 17, 2026199.99202.99197.23200.15200.15-0.80%409,523
Feb 13, 2026207.15207.50200.30201.76201.76-2.34%526,030
Feb 12, 2026208.77211.10202.99206.60206.60-0.58%407,477
Feb 11, 2026207.79212.04206.00207.81207.810.60%633,110
Feb 10, 2026210.43212.95204.78206.58206.58-1.83%889,226
Feb 9, 2026215.81217.99207.90210.43210.43-2.87%865,896
Feb 6, 2026203.10223.41203.10216.65216.656.19%1,182,615
Feb 5, 2026213.40215.39204.00204.02204.02-5.07%751,450
Feb 4, 2026210.81216.00208.98214.92214.922.94%674,041
Feb 3, 2026204.98212.02204.50208.78208.781.71%388,130
Feb 2, 2026204.50207.62202.72205.27205.270.14%753,291
Jan 30, 2026206.42207.12203.70204.98204.98-1.01%506,586
Jan 29, 2026210.08211.08203.09207.07207.07-4.10%764,364
Jan 28, 2026214.28217.41214.11215.93215.930.81%270,552
Jan 27, 2026211.89215.19211.44214.19214.191.10%279,393
Jan 26, 2026213.86217.00210.10211.85211.85-1.12%260,555
Jan 23, 2026217.28219.83212.27214.26214.26-2.20%296,051
Jan 22, 2026222.05224.73217.80219.08219.08-0.70%215,633
Jan 21, 2026216.94221.55214.30220.63220.632.48%420,257
Jan 20, 2026210.89215.76210.89215.29215.290.18%250,325
Jan 16, 2026218.64221.98214.01214.90214.900.26%313,473
Jan 15, 2026211.65214.97209.49214.35214.351.12%197,273
Jan 14, 2026213.35214.33210.42211.97211.97-0.80%191,728
Jan 13, 2026213.18213.98209.04213.67213.670.40%231,060
Jan 12, 2026214.41216.12212.17212.82212.82-1.65%298,043
Jan 9, 2026216.26218.26213.14216.38216.380.50%276,905
Jan 8, 2026214.72217.73214.30215.30215.300.27%283,920
Jan 7, 2026212.06216.23212.05214.72214.721.39%367,404
Jan 6, 2026207.72212.60206.71211.78211.781.43%329,770
Jan 5, 2026204.98211.51204.98208.79208.791.12%313,154
Jan 2, 2026205.97207.12203.41206.48206.48-271,124
Dec 31, 2025209.81209.81205.41206.48206.48-1.34%227,350
Dec 30, 2025210.28212.30208.74209.29209.29-0.59%200,855
Dec 29, 2025211.42212.38209.27210.54210.54-0.44%232,732
Dec 26, 2025210.39213.11210.04211.48211.48-0.37%176,522
Dec 24, 2025210.08214.35208.90212.27212.271.04%117,394
Dec 23, 2025210.18214.11207.70210.08210.080.08%269,428
Dec 22, 2025209.65212.38209.24209.91209.910.38%325,674
Dec 19, 2025201.08210.74201.08209.12209.123.34%867,658
Dec 18, 2025206.15210.21201.59202.36202.36-2.06%773,588
Dec 17, 2025205.99209.87204.64206.61206.61-0.41%453,854
Dec 16, 2025209.59210.34205.73207.46207.46-0.07%373,373
Dec 15, 2025211.19211.55206.02207.61207.61-1.17%454,703
Dec 12, 2025220.90220.90207.88210.07210.07-4.37%664,469
Dec 11, 2025222.45223.92219.11219.67219.67-0.92%577,251
Dec 10, 2025216.40222.07216.40221.71221.712.81%446,956
Dec 9, 2025214.26217.36213.82215.65215.650.38%356,781
Dec 8, 2025216.62218.08213.36214.83214.83-0.50%326,719
Dec 5, 2025214.42217.53214.07215.92215.920.37%224,859
Dec 4, 2025214.06216.24213.53215.13215.130.37%334,360
Dec 3, 2025208.73214.75208.38214.34214.343.31%380,703
Dec 2, 2025211.30212.65207.32207.47207.47-1.36%337,363
Dec 1, 2025209.51214.15207.72210.33210.33-0.45%356,867
Nov 28, 2025210.70213.19210.50211.29211.290.33%181,657
Nov 26, 2025215.14216.58210.49210.59210.59-2.18%370,124
Nov 25, 2025210.99218.44208.17215.29215.293.06%372,644
Nov 24, 2025206.99212.00204.83208.89208.890.93%396,872
Nov 21, 2025199.32207.80199.21206.97206.974.39%408,997
Nov 20, 2025200.50204.46196.90198.27198.27-0.67%541,061
Nov 19, 2025197.67200.00196.53199.61199.610.85%324,502
Nov 18, 2025192.81198.11191.90197.92197.922.44%443,721
Nov 17, 2025195.82198.45193.15193.20193.20-1.73%462,586
Nov 14, 2025196.63197.66193.86196.60196.60-0.11%457,589
Nov 13, 2025194.05196.97193.55196.82196.821.59%611,752
Nov 12, 2025193.86196.66192.48193.74193.741.04%426,207
Nov 11, 2025193.92193.92188.99191.75191.75-0.63%422,061
Nov 10, 2025193.79195.04190.81192.96192.96-0.46%350,353
Nov 7, 2025190.80194.09190.80193.86193.861.60%345,465
Nov 6, 2025189.35192.65187.69190.80190.80-1.42%784,691
Nov 5, 2025195.88197.01192.08193.54193.54-0.40%406,290
Nov 4, 2025197.53197.53193.91194.32194.32-2.00%400,183
Nov 3, 2025198.63200.13194.50198.29198.29-0.79%413,537
Oct 31, 2025196.89200.95195.87199.87199.872.12%513,292
Oct 30, 2025197.49198.29195.60195.72195.72-0.38%420,676
Oct 29, 2025195.70201.20194.96196.47196.47-0.39%568,694
Oct 28, 2025192.26197.72190.53197.23197.231.10%833,763
Oct 27, 2025200.89202.45192.84195.08195.08-2.56%759,354
Oct 24, 2025210.90210.90200.09200.21200.21-4.05%570,268
Oct 23, 2025213.48215.32205.46208.67208.67-3.59%772,824
Oct 22, 2025217.65219.55215.84216.44216.44-1.03%490,143
Oct 21, 2025215.26220.63215.26218.70218.700.96%369,898
Oct 20, 2025215.40219.71213.46216.62216.620.89%461,779
Oct 17, 2025214.67217.24213.40214.71214.710.50%394,759
Oct 16, 2025217.27217.50213.61213.64213.64-1.38%333,245
Oct 15, 2025217.55221.53216.31216.63216.63-1.97%373,018
Oct 14, 2025213.75222.66213.54220.99220.992.38%410,185
Oct 13, 2025214.10217.87214.10215.85215.851.30%369,978