AutoNation, Inc. (AN) NYSE

227.18

+0.36(+0.16%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025228.4226.82226.82228.92224.92437,408
September 04, 2025222.27225.66225.66226.05221.01453,125
September 03, 2025219.15220.29220.29222.07218.84273,424
September 02, 2025216.79220.14220.14220.5215.98416,327
August 29, 2025222.72219.08219.08223218.2317,400
August 28, 2025222.13222.34222.34223219.08334,700
August 27, 2025219.53222.08222.08224219.21373,300
August 26, 2025221.54220.92220.92222.72219.4397,611
August 25, 2025217.87219.11219.11219.95216.76495,301
August 22, 2025211.45218.8218.8220211.45357,902
August 21, 2025208.14210.31210.31210.89206.91303,339
August 20, 2025209.4209.6209.6210.28206.75313,120
August 19, 2025208.88210.99210.99211.66208.88267,647
August 18, 2025205.26207.18207.18208.08205.26309,018
August 15, 2025208.22206.18206.18208.28204.85339,800
August 14, 2025208.61208208210.29207.33317,100
August 13, 2025206.82211.29211.29212.03205.58384,700
August 12, 2025200.18205.37205.37205.47199.02403,159
August 11, 2025195.44198.62198.62198.79195.44330,722
August 08, 2025195.37196.23196.23196.93194.99241,121
August 07, 2025196.96194.4194.4196.96193.52458,700
August 06, 2025195.91195.51195.51196.34194.5313,107
August 05, 2025189.97195.5195.5195.6189.97690,026
August 04, 2025191.07189.27189.27192.32188.55588,900
August 01, 2025190.61190.58190.58192.76188.32370,800
July 31, 2025191.25192.64192.64194.48191.25379,200
July 30, 2025194.96192.28192.28195.5191.55459,516
July 29, 2025196.11193.23193.23196.55190.41952,300
July 28, 2025203.41196.26196.26205194.79877,400
July 25, 2025208.43203.25203.25208.43195.18970,900
July 24, 2025202.63200.25200.25205.1199.91636,900
July 23, 2025202.29204.67204.67206.58202694,500
July 22, 2025200.24201.91201.91202.59199.67372,303
July 21, 2025197.33198.89198.89201.12196.36388,345
July 18, 2025197.93196.76196.76198.45194.57420,400
July 17, 2025202.63196.41196.41205.56194.861.04M
July 16, 2025205.64204.4204.4207.46203.74488,300
July 15, 2025214.39205.32205.32216.21203.35748,318
July 14, 2025212.57214.34214.34214.97212.06274,700
July 11, 2025213.8212.86212.86214.04211.72368,922
July 10, 2025214.09214.83214.83217.4213.6741,941
July 09, 2025212.14213.28213.28213.36210.87310,300
July 08, 2025211.86210.43210.43213.62210.01333,207
July 07, 2025210.92211.33211.33213.03209.8370,955
July 03, 2025211.99212.5212.5213.38211.28253,300
July 02, 2025205.13211.99211.99212.35204.21740,746
July 01, 2025197.93204204205.67197.31525,203
June 30, 2025198.4198.65198.65198.81196.16310,905
June 27, 2025200.69198.94198.94201.14197.06476,624
June 26, 2025200.05200.03200.03203.18197.73296,913
June 25, 2025201.03199.92199.92201.67199.69233,200
June 24, 2025199.7201.03201.03201.58198.36371,200
June 23, 2025195.83198.23198.23199.12194.11429,200
June 20, 2025195.5196.58196.58197.21194.57831,605
June 18, 2025190.68192.91192.91193.61190.68413,305
June 17, 2025192.23190.47190.47193.2189.9434,302
June 16, 2025192.74193.04193.04193.88191.02395,839
June 13, 2025189.52189.62189.62191.42188.16267,220
June 12, 2025192.5191.96191.96193.92190.86364,700
June 11, 2025194.08194.28194.28196.04193.37330,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved