Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
191.64
-0.41 (-0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026191.50193.18189.12191.64191.64-0.21%451,725
Jun 25, 2026194.86196.61190.27192.05192.05-1.44%419,014
Jun 24, 2026193.38196.37193.36194.85194.851.40%382,569
Jun 23, 2026188.23192.25187.80192.16192.162.05%412,214
Jun 22, 2026185.20191.14184.98188.30188.30-0.23%378,199
Jun 18, 2026188.88191.00186.87188.74188.741.28%583,848
Jun 17, 2026196.26197.15185.17186.36186.36-4.85%388,513
Jun 16, 2026194.07197.76194.07195.86195.861.28%505,668
Jun 15, 2026193.97196.30192.01193.39193.390.97%483,335
Jun 12, 2026195.28196.30190.76191.53191.53-1.31%226,316
Jun 11, 2026194.33195.33190.35194.07194.070.45%281,124
Jun 10, 2026194.99196.05192.83193.21193.21-0.92%240,101
Jun 9, 2026188.62195.22188.00195.00195.004.93%343,631
Jun 8, 2026186.18190.34185.72185.83185.83-1.01%317,403
Jun 5, 2026187.71189.67185.13187.72187.72-0.22%288,400
Jun 4, 2026191.57192.81187.35188.14188.14-1.11%290,330
Jun 3, 2026189.50192.25188.01190.25190.25-0.44%289,010
Jun 2, 2026189.17192.83189.03191.09191.091.10%369,400
Jun 1, 2026185.12190.64185.12189.02189.020.69%573,905
May 29, 2026193.67193.67186.76187.72187.72-3.11%494,890
May 28, 2026194.28196.93192.49193.74193.74-0.62%339,114
May 27, 2026196.00199.19193.75194.94194.941.66%352,783
May 26, 2026190.47193.74189.37191.76191.760.94%270,097
May 22, 2026185.95191.92185.95189.98189.981.90%310,335
May 21, 2026182.51188.25180.01186.43186.430.95%383,174
May 20, 2026178.79184.94176.62184.67184.673.40%489,114
May 19, 2026180.47181.94177.56178.59178.59-1.84%361,122
May 18, 2026183.55186.62180.57181.94181.94-1.20%340,495
May 15, 2026194.78195.05183.68184.15184.15-4.41%341,225
May 14, 2026193.98197.10192.01192.65192.650.81%270,852
May 13, 2026193.93195.27190.08191.11191.11-2.18%311,940
May 12, 2026200.06200.06195.14195.36195.36-2.55%330,291
May 11, 2026205.97205.97200.40200.48200.48-2.67%336,071
May 8, 2026207.18207.62203.40205.97205.970.33%212,006
May 7, 2026204.42207.00202.00205.29205.290.25%272,420
May 6, 2026205.69208.46204.54204.77204.771.23%304,748
May 5, 2026205.23207.67199.26202.29202.29-0.18%509,566
May 4, 2026207.91208.56201.04202.66202.66-3.50%537,988
May 1, 2026215.57217.91199.52210.00210.00-1.12%1,100,762
Apr 30, 2026206.40214.44203.95212.38212.383.25%816,063
Apr 29, 2026202.13211.54202.13205.69205.692.35%428,247
Apr 28, 2026204.87207.80199.63200.97200.97-1.49%505,478
Apr 27, 2026202.76207.31202.13204.00204.000.46%455,373
Apr 24, 2026202.73204.04201.80203.07203.070.05%213,069
Apr 23, 2026202.96204.26200.96202.97202.97-0.20%285,798
Apr 22, 2026206.54207.08202.25203.38203.38-0.94%275,320
Apr 21, 2026210.79211.55203.85205.31205.31-2.01%226,109
Apr 20, 2026207.39210.44207.32209.53209.530.74%278,811
Apr 17, 2026200.29210.75199.65207.99207.994.89%332,109
Apr 16, 2026196.34199.26196.28198.29198.291.27%276,464
Apr 15, 2026202.02202.02195.51195.81195.81-2.09%285,861
Apr 14, 2026202.06203.17198.27200.00200.00-1.11%545,534
Apr 13, 2026198.24202.67195.76202.25202.250.86%363,504
Apr 10, 2026200.48201.81197.43200.52200.520.05%327,741
Apr 9, 2026195.61201.02193.10200.42200.421.78%379,800
Apr 8, 2026197.94202.11196.49196.91196.911.76%479,401
Apr 7, 2026198.90198.90192.86193.51193.51-1.68%308,786
Apr 6, 2026196.45197.54190.91196.82196.82-0.44%306,214
Apr 2, 2026196.68199.77194.33197.68197.68-0.15%312,168
Apr 1, 2026195.68198.56194.24197.97197.971.39%356,922
Mar 31, 2026195.60199.99191.15195.26195.261.32%399,137
Mar 30, 2026193.37195.47191.73192.71192.710.12%370,819
Mar 27, 2026193.63195.71191.17192.48192.48-1.29%393,077
Mar 26, 2026191.64196.44191.64195.00195.000.75%273,433
Mar 25, 2026190.75193.55188.81193.55193.552.05%376,093
Mar 24, 2026187.35191.89186.55189.66189.660.14%392,733
Mar 23, 2026185.17191.50183.95189.39189.394.37%709,998
Mar 20, 2026183.70184.07180.41181.46181.46-1.77%739,646
Mar 19, 2026184.85187.55180.28184.73184.73-0.76%614,606
Mar 18, 2026183.45188.48183.24186.14186.140.91%467,598
Mar 17, 2026184.50186.84182.94184.47184.470.92%285,785
Mar 16, 2026184.66185.69181.11182.78182.78-0.38%351,063
Mar 13, 2026186.20186.81182.97183.47183.47-0.64%380,271
Mar 12, 2026187.89190.10184.56184.65184.65-2.99%390,360
Mar 11, 2026192.26193.71187.34190.34190.34-0.80%551,947
Mar 10, 2026193.58194.99190.85191.87191.87-0.88%485,740
Mar 9, 2026187.84194.15186.36193.58193.580.44%764,739
Mar 6, 2026189.82193.45187.16192.73192.73-0.29%361,046
Mar 5, 2026193.47196.80191.03193.30193.30-1.25%408,690
Mar 4, 2026197.92198.00194.32195.75195.750.38%392,437
Mar 3, 2026188.26195.38184.58195.00195.001.02%520,309
Mar 2, 2026192.00193.77189.43193.04193.04-1.09%551,192
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