Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
200.97
-3.03 (-1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
200.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026204.87207.80199.63201.44--1.25%418,157
Apr 27, 2026202.76207.31202.13204.00204.000.46%455,295
Apr 24, 2026202.73204.04201.80203.07203.070.05%211,683
Apr 23, 2026202.96204.26200.96202.97202.97-0.20%285,797
Apr 22, 2026206.54207.08202.25203.38203.38-0.94%275,293
Apr 21, 2026210.79211.55203.85205.31205.31-2.01%226,104
Apr 20, 2026207.39210.44207.32209.53209.530.74%278,810
Apr 17, 2026200.29210.75199.65207.99207.994.89%331,862
Apr 16, 2026196.34199.26196.28198.29198.291.27%276,395
Apr 15, 2026202.02202.02195.51195.81195.81-2.09%285,857
Apr 14, 2026202.06203.17198.27200.00200.00-1.11%545,315
Apr 13, 2026198.24202.67195.76202.25202.250.86%363,365
Apr 10, 2026200.48201.81197.43200.52200.520.05%327,741
Apr 9, 2026195.61201.02193.10200.42200.421.78%379,606
Apr 8, 2026197.94202.11196.49196.91196.911.76%478,854
Apr 7, 2026198.90198.90192.86193.51193.51-1.68%308,659
Apr 6, 2026196.45197.54190.91196.82196.82-0.44%306,089
Apr 2, 2026196.68199.77194.33197.68197.68-0.15%312,144
Apr 1, 2026195.68198.56194.24197.97197.971.39%356,887
Mar 31, 2026195.60199.99191.15195.26195.261.32%399,110
Mar 30, 2026193.37195.47191.73192.71192.710.12%370,811
Mar 27, 2026193.63195.71191.17192.48192.48-1.29%391,169
Mar 26, 2026191.64196.44191.64195.00195.000.75%273,433
Mar 25, 2026190.75193.55188.81193.55193.552.05%376,058
Mar 24, 2026187.35191.89186.55189.66189.660.14%392,733
Mar 23, 2026185.17191.50183.95189.39189.394.37%709,955
Mar 20, 2026183.70184.07180.41181.46181.46-1.77%731,802
Mar 19, 2026184.85187.55180.28184.73184.73-0.76%607,785
Mar 18, 2026183.45188.48183.24186.14186.140.91%467,583
Mar 17, 2026184.50186.84182.94184.47184.470.92%285,444
Mar 16, 2026184.66185.69181.11182.78182.78-0.38%350,885
Mar 13, 2026186.20186.81182.97183.47183.47-0.64%380,196
Mar 12, 2026187.89190.10184.56184.65184.65-2.99%390,358
Mar 11, 2026192.26193.71187.34190.34190.34-0.80%551,945
Mar 10, 2026193.58194.99190.85191.87191.87-0.88%485,739
Mar 9, 2026187.84194.15186.36193.58193.580.44%764,710
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