Skip to main content
AutoNation, Inc. (AN)
NYSE: AN · Real-Time Price · USD
209.23
-2.06 (-0.98%)
Aug 14, 2025, 2:07 PM - Market open

AutoNation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025208.61210.29207.33209.26--0.96%87,819
Aug 13, 2025206.82212.03205.58211.29211.292.88%384,667
Aug 12, 2025200.18205.47199.02205.37205.373.40%403,159
Aug 11, 2025195.44198.79195.44198.62198.621.22%330,722
Aug 8, 2025195.37196.93194.99196.23196.230.94%241,121
Aug 7, 2025196.96196.96193.52194.40194.40-0.57%458,657
Aug 6, 2025195.91196.34194.50195.51195.510.01%313,107
Aug 5, 2025189.97195.60189.97195.50195.503.29%690,026
Aug 4, 2025191.07192.32188.55189.27189.27-0.69%588,866
Aug 1, 2025190.61192.76188.32190.58190.58-1.07%370,783
Jul 31, 2025191.25194.48191.25192.64192.640.19%379,184
Jul 30, 2025194.96195.50191.55192.28192.28-0.49%459,516
Jul 29, 2025196.11196.55190.41193.23193.23-1.54%952,282
Jul 28, 2025203.41205.00194.79196.26196.26-3.44%877,385
Jul 25, 2025208.43208.43195.18203.25203.251.50%970,885
Jul 24, 2025202.63205.10199.91200.25200.25-2.16%636,896
Jul 23, 2025202.29206.58202.00204.67204.671.37%694,457
Jul 22, 2025200.24202.59199.67201.91201.911.52%372,303
Jul 21, 2025197.33201.12196.36198.89198.891.08%388,345
Jul 18, 2025197.93198.45194.57196.76196.760.18%420,357
Jul 17, 2025202.63205.56194.86196.41196.41-3.91%1,039,140
Jul 16, 2025205.64207.46203.74204.40204.40-0.45%488,269
Jul 15, 2025214.39216.21203.35205.32205.32-4.21%748,318
Jul 14, 2025212.57214.97212.06214.34214.340.70%274,650
Jul 11, 2025213.80214.04211.72212.86212.86-0.92%368,922
Jul 10, 2025214.09217.40213.60214.83214.830.73%741,941
Jul 9, 2025212.14213.36210.87213.28213.281.35%310,283
Jul 8, 2025211.86213.62210.01210.43210.43-0.43%333,207
Jul 7, 2025210.92213.03209.80211.33211.33-0.55%370,955
Jul 3, 2025211.99213.38211.28212.50212.500.24%253,251
Jul 2, 2025205.13212.35204.21211.99211.993.92%740,746
Jul 1, 2025197.93205.67197.31204.00204.002.69%525,203
Jun 30, 2025198.40198.81196.16198.65198.65-0.15%310,905
Jun 27, 2025200.69201.14197.06198.94198.94-0.54%476,624
Jun 26, 2025200.05203.18197.73200.03200.030.06%296,913
Jun 25, 2025201.03201.67199.69199.92199.92-0.55%233,160
Jun 24, 2025199.70201.58198.36201.03201.031.41%371,159
Jun 23, 2025195.83199.12194.11198.23198.230.84%429,178
Jun 20, 2025195.50197.21194.57196.58196.581.90%831,605
Jun 18, 2025190.68193.61190.68192.91192.911.28%413,305
Jun 17, 2025192.23193.20189.90190.47190.47-1.33%434,303
Jun 16, 2025192.74193.88191.02193.04193.041.80%395,839
Jun 13, 2025189.52191.42188.16189.62189.62-1.22%267,220
Jun 12, 2025192.50193.92190.86191.96191.96-1.19%364,659
Jun 11, 2025194.08196.04193.37194.28194.280.60%330,652
Jun 10, 2025189.92193.91189.76193.12193.122.04%392,619
Jun 9, 2025188.00190.00185.49189.25189.251.16%408,974
Jun 6, 2025187.71188.31185.75187.08187.080.66%250,072
Jun 5, 2025182.49186.47181.80185.86185.861.41%337,957
Jun 4, 2025184.54185.31182.19183.27183.27-1.12%264,004