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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AutoNation, Inc. (AN) NYSE