AutoNation, Inc. - AN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	215.4	216.62	216.62	219.71	213.46	461,800
October 17, 2025	214.67	214.71	214.71	217.24	213.4	394,800
October 16, 2025	217.27	213.64	213.64	217.5	213.61	333,245
October 15, 2025	217.55	216.63	216.63	221.53	216.31	373,018
October 14, 2025	213.75	220.99	220.99	222.66	213.54	410,185
October 13, 2025	214.1	215.85	215.85	217.87	214.1	370,000
October 10, 2025	219.84	213.08	213.08	221.25	212.92	335,500
October 09, 2025	216.07	218.21	218.21	218.67	214.65	225,619
October 08, 2025	216.19	216.27	216.27	218.06	213.5	328,900
October 07, 2025	218.81	215.18	215.18	220.03	215.04	301,700
October 06, 2025	223.87	219.5	219.5	224.82	219.35	376,821
October 03, 2025	225.09	224.38	224.38	226.63	223.25	288,918
October 02, 2025	223.95	223.92	223.92	224.84	220.53	301,435
October 01, 2025	218.01	223.55	223.55	223.86	216.79	413,948
September 30, 2025	217.09	218.77	218.77	219.44	214.94	325,711
September 29, 2025	219.69	217.43	217.43	219.69	214.93	523,208
September 26, 2025	217.39	217.66	217.66	218.98	216.19	367,902
September 25, 2025	214.8	216.04	216.04	216.67	208.39	469,326
September 24, 2025	220.41	220.53	220.53	224.07	220.41	375,488
September 23, 2025	220.17	220.41	220.41	223.06	219.96	624,339
September 22, 2025	217	219.34	219.34	219.94	216.99	420,200
September 19, 2025	221.24	217.82	217.82	221.24	217.66	942,300
September 18, 2025	220	221.1	221.1	223.21	220	344,223
September 17, 2025	221.05	220.5	220.5	226.39	219.21	371,500
September 16, 2025	221.23	219.9	219.9	221.84	217.64	386,129
September 15, 2025	221.71	220.12	220.12	222.51	219.31	426,200
September 12, 2025	226.45	221.98	221.98	227.25	221.44	525,300
September 11, 2025	224.05	227	227	228.18	223.94	616,600
September 10, 2025	224.09	223.25	223.25	225.54	222.81	372,906
September 09, 2025	226.66	224.99	224.99	227.36	224.16	556,640
September 08, 2025	228.11	227.18	227.18	228.21	225.98	604,638
September 05, 2025	228.4	226.82	226.82	228.92	224.92	437,408
September 04, 2025	222.27	225.66	225.66	226.05	221.01	453,125
September 03, 2025	219.15	220.29	220.29	222.07	218.84	273,424
September 02, 2025	216.79	220.14	220.14	220.5	215.98	416,327
August 29, 2025	222.72	219.08	219.08	223	218.2	317,400
August 28, 2025	222.13	222.34	222.34	223	219.08	334,700
August 27, 2025	219.53	222.08	222.08	224	219.21	373,300
August 26, 2025	221.54	220.92	220.92	222.72	219.4	397,611
August 25, 2025	217.87	219.11	219.11	219.95	216.76	495,301
August 22, 2025	211.45	218.8	218.8	220	211.45	357,902
August 21, 2025	208.14	210.31	210.31	210.89	206.91	303,339
August 20, 2025	209.4	209.6	209.6	210.28	206.75	313,120
August 19, 2025	208.88	210.99	210.99	211.66	208.88	267,647
August 18, 2025	205.26	207.18	207.18	208.08	205.26	309,018
August 15, 2025	208.22	206.18	206.18	208.28	204.85	339,800
August 14, 2025	208.61	208	208	210.29	207.33	317,100
August 13, 2025	206.82	211.29	211.29	212.03	205.58	384,700
August 12, 2025	200.18	205.37	205.37	205.47	199.02	403,159
August 11, 2025	195.44	198.62	198.62	198.79	195.44	330,722
August 08, 2025	195.37	196.23	196.23	196.93	194.99	241,121
August 07, 2025	196.96	194.4	194.4	196.96	193.52	458,700
August 06, 2025	195.91	195.51	195.51	196.34	194.5	313,107
August 05, 2025	189.97	195.5	195.5	195.6	189.97	690,026
August 04, 2025	191.07	189.27	189.27	192.32	188.55	588,900
August 01, 2025	190.61	190.58	190.58	192.76	188.32	370,800
July 31, 2025	191.25	192.64	192.64	194.48	191.25	379,200
July 30, 2025	194.96	192.28	192.28	195.5	191.55	459,516
July 29, 2025	196.11	193.23	193.23	196.55	190.41	952,300
July 28, 2025	203.41	196.26	196.26	205	194.79	877,400

AutoNation, Inc. (AN) NYSE