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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	201.68	201.47	201.47	205.09	198.73	473,127
February 19, 2026	204.53	201.11	201.11	204.82	195	615,144
February 18, 2026	200.15	205.04	205.04	206.42	197.67	564,902
February 17, 2026	199.99	200.15	200.15	202.99	197.23	409,523
February 13, 2026	207.15	201.76	201.76	207.5	200.3	526,030
February 12, 2026	208.77	206.6	206.6	211.1	202.99	407,500
February 11, 2026	207.79	207.81	207.81	212.04	206	633,110
February 10, 2026	210.43	206.58	206.58	212.95	204.78	889,226
February 09, 2026	215.81	210.43	210.43	217.99	207.9	865,900
February 06, 2026	203.1	216.65	216.65	223.41	203.1	1.18M
February 05, 2026	213.4	204.02	204.02	215.39	204	751,500
February 04, 2026	210.81	214.92	214.92	216	208.98	674,041
February 03, 2026	204.98	208.78	208.78	212.02	204.5	388,130
February 02, 2026	204.5	205.27	205.27	207.62	202.72	753,291
January 30, 2026	206.42	204.98	204.98	207.12	203.7	506,600
January 29, 2026	210.08	207.07	207.07	211.08	203.09	764,400
January 28, 2026	214.28	215.93	215.93	217.41	214.11	270,552
January 27, 2026	211.89	214.19	214.19	215.19	211.44	279,400
January 26, 2026	213.86	211.85	211.85	217	210.1	260,600
January 23, 2026	217.28	214.26	214.26	219.83	212.27	296,100
January 22, 2026	222.05	219.08	219.08	224.73	217.8	215,633
January 21, 2026	216.94	220.63	220.63	221.55	214.3	420,257
January 20, 2026	210.89	215.29	215.29	215.76	210.89	250,325
January 16, 2026	218.64	214.9	214.9	221.98	214.01	313,500
January 15, 2026	211.65	214.35	214.35	214.97	209.49	197,300
January 14, 2026	213.35	211.97	211.97	214.33	210.42	191,728
January 13, 2026	213.18	213.67	213.67	213.98	209.04	231,100
January 12, 2026	214.41	212.82	212.82	216.12	212.17	298,043
January 09, 2026	216.26	216.38	216.38	218.26	213.14	276,905
January 08, 2026	214.72	215.3	215.3	217.73	214.3	283,920
January 07, 2026	212.06	214.72	214.72	216.23	212.05	367,404
January 06, 2026	207.72	211.78	211.78	212.6	206.71	329,800
January 05, 2026	204.98	208.79	208.79	211.51	204.98	313,200
January 02, 2026	205.97	206.48	206.48	207.12	203.41	265,069
December 31, 2025	209.81	206.48	206.48	209.81	205.41	227,400
December 30, 2025	210.28	209.29	209.29	212.3	208.74	200,900
December 29, 2025	211.42	210.54	210.54	212.38	209.27	232,732
December 26, 2025	210.39	211.48	211.48	213.11	210.04	176,522
December 24, 2025	210.08	212.27	212.27	214.35	208.9	117,394
December 23, 2025	210.18	210.08	210.08	214.11	207.7	269,428
December 22, 2025	209.65	209.91	209.91	212.38	209.24	325,674
December 19, 2025	201.08	209.12	209.12	210.74	201.08	867,700
December 18, 2025	206.15	202.36	202.36	210.21	201.59	677,298
December 17, 2025	205.99	206.61	206.61	209.87	204.64	453,900
December 16, 2025	209.59	207.46	207.46	210.34	205.73	373,400
December 15, 2025	211.19	207.61	207.61	211.55	206.02	454,703
December 12, 2025	220.9	210.07	210.07	220.9	207.88	664,500
December 11, 2025	222.45	219.67	219.67	223.92	219.11	577,251
December 10, 2025	216.4	221.71	221.71	222.07	216.4	447,000
December 09, 2025	214.26	215.65	215.65	217.36	213.82	356,800
December 08, 2025	216.62	214.83	214.83	218.08	213.36	326,719
December 05, 2025	214.42	215.92	215.92	217.53	214.07	224,900
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

AutoNation, Inc. (AN) NYSE