AutoNation Inc. (AN)
NYSE: AN
· Real-Time Price · USD
217.74
1.70 (0.79%)
At close: Sep 26, 2025, 3:59 PM
217.66
-0.04%
After-hours: Sep 26, 2025, 06:28 PM EDT
AN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 217.39 | 218.98 | 216.19 | 217.66 | 217.66 | 0.75% | 367,902 |
| Sep 25, 2025 | 214.80 | 216.67 | 208.39 | 216.04 | 216.04 | -2.04% | 469,326 |
| Sep 24, 2025 | 220.41 | 224.07 | 220.41 | 220.53 | 220.53 | 0.05% | 375,488 |
| Sep 23, 2025 | 220.17 | 223.06 | 219.96 | 220.41 | 220.41 | 0.49% | 624,339 |
| Sep 22, 2025 | 217.00 | 219.94 | 216.99 | 219.34 | 219.34 | 0.70% | 420,200 |
| Sep 19, 2025 | 221.24 | 221.24 | 217.66 | 217.82 | 217.82 | -1.48% | 942,300 |
| Sep 18, 2025 | 220.00 | 223.21 | 220.00 | 221.10 | 221.10 | 0.27% | 344,224 |
| Sep 17, 2025 | 221.05 | 226.39 | 219.21 | 220.50 | 220.50 | 0.27% | 371,501 |
| Sep 16, 2025 | 221.23 | 221.84 | 217.64 | 219.90 | 219.90 | -0.10% | 386,129 |
| Sep 15, 2025 | 221.71 | 222.51 | 219.31 | 220.12 | 220.12 | -0.84% | 426,200 |
| Sep 12, 2025 | 226.45 | 227.25 | 221.44 | 221.98 | 221.98 | -2.21% | 525,300 |
| Sep 11, 2025 | 224.05 | 228.18 | 223.94 | 227.00 | 227.00 | 1.68% | 616,600 |
| Sep 10, 2025 | 224.09 | 225.54 | 222.81 | 223.25 | 223.25 | -0.77% | 372,906 |
| Sep 9, 2025 | 226.66 | 227.36 | 224.16 | 224.99 | 224.99 | -0.96% | 556,640 |
| Sep 8, 2025 | 228.11 | 228.21 | 225.98 | 227.18 | 227.18 | 0.16% | 604,638 |
| 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 |