Skip to main content
IC
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
188.65
+8.96 (4.99%)
At close: May 12, 2025, 4:00 PM
188.65
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025189.99190.99186.59187.98-4.61%331,469
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
Apr 23, 2025173.50176.39168.58168.90168.90-0.09%610,392
Apr 22, 2025166.50169.83166.15169.05169.053.39%424,924
Apr 21, 2025164.74165.74161.41163.51163.51-1.37%348,443
Apr 17, 2025162.34166.88162.34165.78165.782.28%438,246
Apr 16, 2025161.69163.98159.74162.09162.09-1.10%336,464
Apr 15, 2025166.42167.01163.13163.90163.90-0.81%492,071
Apr 14, 2025170.95170.95161.18165.24165.24-1.54%599,680
Apr 11, 2025166.16170.00163.47167.82167.820.91%525,099
Apr 10, 2025165.52169.87159.97166.30166.30-4.04%784,649
Apr 9, 2025154.73176.27154.73173.31173.3111.30%929,245
Apr 8, 2025163.39166.50152.66155.71155.71-1.45%643,406
Apr 7, 2025152.56163.10148.33158.00158.00-0.35%1,101,654
Apr 4, 2025153.41162.94152.34158.55158.55-0.51%688,564
Apr 3, 2025158.14160.98154.84159.37159.37-4.81%844,506
Apr 2, 2025161.98168.23161.93167.43167.432.02%394,441
Apr 1, 2025161.05165.20160.38164.12164.121.36%430,637
Mar 31, 2025155.98162.54155.40161.92161.921.79%531,098
Mar 28, 2025162.57164.98155.50159.08159.08-2.57%710,713
Mar 27, 2025169.48169.48160.51163.27163.27-4.36%665,387
Mar 26, 2025177.67177.83170.29170.72170.72-3.56%441,621
Mar 25, 2025175.19177.60173.99177.02177.021.03%423,510
Mar 24, 2025170.37175.84169.37175.21175.215.04%530,467
Mar 21, 2025163.83167.31162.74166.81166.810.68%443,553
Mar 20, 2025164.39168.23164.06165.69165.69-0.34%314,974
Mar 19, 2025163.93167.87162.98166.25166.251.81%638,853
Mar 18, 2025163.03165.41161.96163.30163.30-0.54%550,986
Mar 17, 2025158.56166.05158.56164.19164.192.48%601,305
Mar 14, 2025158.44161.33157.40160.21160.212.26%735,832
Mar 13, 2025165.40165.47156.12156.67156.67-5.26%718,247
Mar 12, 2025166.55167.60164.24165.37165.370.25%642,747
Mar 11, 2025164.75166.46161.70164.96164.960.03%669,333
Mar 10, 2025168.41168.78163.39164.91164.91-3.60%630,626
Mar 7, 2025170.86171.76166.34171.07171.07-0.44%544,263
Mar 6, 2025171.78174.87170.93171.83171.83-1.45%340,346
Mar 5, 2025171.66174.56170.08174.35174.351.55%473,935
Mar 4, 2025173.64174.45166.25171.69171.69-2.10%738,838
Mar 3, 2025183.00184.79174.91175.38175.38-3.83%758,394