AutoNation Inc. (AN)
NYSE: AN
· Real-Time Price · USD
226.73
1.07 (0.47%)
At close: Sep 05, 2025, 3:59 PM
226.82
0.04%
After-hours: Sep 05, 2025, 06:17 PM EDT
AN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 226.80 | 228.92 | 224.92 | 226.82 | 226.82 | 0.51% | 437,408 |
| Sep 4, 2025 | 222.27 | 226.05 | 221.01 | 225.66 | 225.66 | 2.44% | 453,160 |
| Sep 3, 2025 | 219.15 | 222.07 | 218.84 | 220.29 | 220.29 | 0.07% | 273,424 |
| Sep 2, 2025 | 216.79 | 220.50 | 215.98 | 220.14 | 220.14 | 0.48% | 416,327 |
| Aug 29, 2025 | 222.72 | 223.00 | 218.20 | 219.08 | 219.08 | -1.47% | 317,400 |
| Aug 28, 2025 | 222.13 | 223.00 | 219.08 | 222.34 | 222.34 | 0.12% | 334,700 |
| Aug 27, 2025 | 219.53 | 224.00 | 219.21 | 222.08 | 222.08 | 0.53% | 373,300 |
| Aug 26, 2025 | 221.54 | 222.72 | 219.40 | 220.92 | 220.92 | 0.83% | 397,611 |
| Aug 25, 2025 | 217.87 | 219.95 | 216.76 | 219.11 | 219.11 | 0.14% | 495,301 |
| Aug 22, 2025 | 211.45 | 220.00 | 211.45 | 218.80 | 218.80 | 4.04% | 357,902 |
| Aug 21, 2025 | 208.14 | 210.89 | 206.91 | 210.31 | 210.31 | 0.34% | 303,339 |
| Aug 20, 2025 | 209.40 | 210.28 | 206.75 | 209.60 | 209.60 | -0.66% | 313,120 |
| Aug 19, 2025 | 206.87 | 211.70 | 206.76 | 210.99 | 210.99 | 1.84% | 267,647 |
| Aug 18, 2025 | 205.26 | 208.08 | 205.26 | 207.18 | 207.18 | 0.49% | 310,200 |
| Aug 15, 2025 | 208.22 | 208.28 | 204.85 | 206.18 | 206.18 | -0.87% | 339,800 |
| Aug 14, 2025 | 208.61 | 210.29 | 207.33 | 208.00 | 208.00 | -1.56% | 317,100 |
| Aug 13, 2025 | 206.82 | 212.03 | 205.58 | 211.29 | 211.29 | 2.88% | 384,700 |
| Aug 12, 2025 | 200.18 | 205.47 | 199.02 | 205.37 | 205.37 | 3.40% | 403,159 |
| Aug 11, 2025 | 195.44 | 198.79 | 195.44 | 198.62 | 198.62 | 1.22% | 330,722 |
| Aug 8, 2025 | 195.37 | 196.93 | 194.99 | 196.23 | 196.23 | 0.94% | 241,121 |