AutoNation, Inc. (AN) NYSE

192.30

-1.56(-0.80%)

Updated at November 10 10:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025190.8193.86193.86194.09190.8345,500
November 06, 2025189.35190.8190.8192.65187.69784,700
November 05, 2025195.88193.54193.54197.01192.08406,300
November 04, 2025197.53194.32194.32197.53193.91400,200
November 03, 2025198.63198.29198.29200.13194.5413,537
October 31, 2025196.89199.87199.87200.95195.87513,300
October 30, 2025197.49195.72195.72198.29195.6420,676
October 29, 2025195.7196.47196.47201.2194.96568,694
October 28, 2025192.26197.23197.23197.72190.52833,800
October 27, 2025200.89195.08195.08202.45192.84730,387
October 24, 2025210.9200.21200.21210.9200.09570,300
October 23, 2025213.48208.67208.67215.32205.46772,824
October 22, 2025217.65216.44216.44219.55215.84490,143
October 21, 2025215.26218.7218.7220.63215.26369,900
October 20, 2025215.4216.62216.62219.71213.46461,800
October 17, 2025214.67214.71214.71217.24213.4394,800
October 16, 2025217.27213.64213.64217.5213.61333,245
October 15, 2025217.55216.63216.63221.53216.31373,018
October 14, 2025213.75220.99220.99222.66213.54410,185
October 13, 2025214.1215.85215.85217.87214.1370,000
October 10, 2025219.84213.08213.08221.25212.92335,500
October 09, 2025216.07218.21218.21218.67214.65225,619
October 08, 2025216.19216.27216.27218.06213.5328,900
October 07, 2025218.81215.18215.18220.03215.04301,700
October 06, 2025223.87219.5219.5224.82219.35376,821
October 03, 2025225.09224.38224.38226.63223.25288,918
October 02, 2025223.95223.92223.92224.84220.53301,435
October 01, 2025218.01223.55223.55223.86216.79413,948
September 30, 2025217.09218.77218.77219.44214.94325,711
September 29, 2025219.69217.43217.43219.69214.93523,208
September 26, 2025217.39217.66217.66218.98216.19367,902
September 25, 2025214.8216.04216.04216.67208.39469,326
September 24, 2025220.41220.53220.53224.07220.41375,488
September 23, 2025220.17220.41220.41223.06219.96624,339
September 22, 2025217219.34219.34219.94216.99420,200
September 19, 2025221.24217.82217.82221.24217.66942,300
September 18, 2025220221.1221.1223.21220344,223
September 17, 2025221.05220.5220.5226.39219.21371,500
September 16, 2025221.23219.9219.9221.84217.64386,129
September 15, 2025221.71220.12220.12222.51219.31426,200
September 12, 2025226.45221.98221.98227.25221.44525,300
September 11, 2025224.05227227228.18223.94616,600
September 10, 2025224.09223.25223.25225.54222.81372,906
September 09, 2025226.66224.99224.99227.36224.16556,640
September 08, 2025228.11227.18227.18228.21225.98604,638
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved