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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	214.06	215.13	215.13	216.24	213.53	330,249
December 03, 2025	208.73	214.34	214.34	214.75	208.38	380,702
December 02, 2025	211.3	207.47	207.47	212.65	207.32	337,400
December 01, 2025	209.51	210.33	210.33	214.15	207.72	356,900
November 28, 2025	210.7	211.29	211.29	213.19	210.5	181,700
November 26, 2025	215.14	210.59	210.59	216.58	210.49	370,124
November 25, 2025	210.99	215.29	215.29	218.44	208.17	372,644
November 24, 2025	206.99	208.89	208.89	212	204.83	396,900
November 21, 2025	199.32	206.97	206.97	207.8	199.21	409,000
November 20, 2025	200.5	198.27	198.27	204.46	196.9	541,100
November 19, 2025	197.67	199.61	199.61	200	196.53	324,502
November 18, 2025	192.81	197.92	197.92	198.08	191.9	341,434
November 17, 2025	195.82	193.2	193.2	198.45	193.15	462,600
November 14, 2025	196.63	196.6	196.6	197.66	193.86	457,600
November 13, 2025	194.05	196.82	196.82	196.97	193.55	611,752
November 12, 2025	193.86	193.74	193.74	196.66	192.48	426,207
November 11, 2025	193.92	191.75	191.75	193.92	188.99	422,100
November 10, 2025	193.79	192.96	192.96	195.04	190.81	350,400
November 07, 2025	190.8	193.86	193.86	194.09	190.8	345,500
November 06, 2025	189.35	190.8	190.8	192.65	187.69	784,700
November 05, 2025	195.88	193.54	193.54	197.01	192.08	406,300
November 04, 2025	197.53	194.32	194.32	197.53	193.91	400,200
November 03, 2025	198.63	198.29	198.29	200.13	194.5	413,537
October 31, 2025	196.89	199.87	199.87	200.95	195.87	513,300
October 30, 2025	197.49	195.72	195.72	198.29	195.6	420,676
October 29, 2025	195.7	196.47	196.47	201.2	194.96	568,694
October 28, 2025	192.26	197.23	197.23	197.72	190.52	833,800
October 27, 2025	200.89	195.08	195.08	202.45	192.84	730,387
October 24, 2025	210.9	200.21	200.21	210.9	200.09	570,300
October 23, 2025	213.48	208.67	208.67	215.32	205.46	772,824
October 22, 2025	217.65	216.44	216.44	219.55	215.84	490,143
October 21, 2025	215.26	218.7	218.7	220.63	215.26	369,900
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

AutoNation, Inc. (AN) NYSE