AutoNation Inc. (AN)
156.43
-6.84 (-4.19%)
At close: Mar 28, 2025, 10:29 AM
AN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 169.48 | 169.48 | 160.51 | 163.27 | -7.45 | -4.36% | 665,387 |
| Mar 26, 2025 | 177.67 | 177.83 | 170.29 | 170.72 | -6.30 | -3.56% | 441,621 |
| Mar 25, 2025 | 175.19 | 177.60 | 173.99 | 177.02 | 1.81 | 1.03% | 423,510 |
| Mar 24, 2025 | 170.37 | 175.84 | 169.37 | 175.21 | 8.40 | 5.04% | 530,500 |
| Mar 21, 2025 | 163.83 | 167.31 | 162.74 | 166.81 | 1.12 | 0.68% | 443,553 |
| Mar 20, 2025 | 164.39 | 168.23 | 164.06 | 165.69 | -0.56 | -0.34% | 315,000 |
| Mar 19, 2025 | 163.93 | 167.87 | 162.98 | 166.25 | 2.95 | 1.81% | 638,900 |
| Mar 18, 2025 | 163.03 | 165.41 | 161.96 | 163.30 | -0.89 | -0.54% | 551,000 |
| Mar 17, 2025 | 158.56 | 166.05 | 158.56 | 164.19 | 3.98 | 2.48% | 601,305 |
| Mar 14, 2025 | 158.44 | 161.33 | 157.40 | 160.21 | 3.54 | 2.26% | 735,832 |
| Mar 13, 2025 | 165.40 | 165.47 | 156.12 | 156.67 | -8.70 | -5.26% | 718,247 |
| Mar 12, 2025 | 166.55 | 167.60 | 164.24 | 165.37 | 0.41 | 0.25% | 642,747 |
| Mar 11, 2025 | 164.75 | 166.46 | 161.70 | 164.96 | 0.05 | 0.03% | 669,333 |
| Mar 10, 2025 | 168.41 | 168.78 | 163.39 | 164.91 | -6.16 | -3.60% | 635,113 |
| Mar 7, 2025 | 170.86 | 171.76 | 166.34 | 171.07 | -0.76 | -0.44% | 544,300 |
| Mar 6, 2025 | 171.78 | 174.87 | 170.93 | 171.83 | -2.52 | -1.45% | 340,346 |
| Mar 5, 2025 | 171.66 | 174.56 | 170.08 | 174.35 | 2.66 | 1.55% | 473,935 |
| Mar 4, 2025 | 173.64 | 174.45 | 166.25 | 171.69 | -3.69 | -2.10% | 738,838 |
| Mar 3, 2025 | 183.00 | 184.79 | 174.91 | 175.38 | -6.99 | -3.83% | 758,400 |
| Feb 28, 2025 | 180.88 | 182.49 | 180.37 | 182.37 | 1.58 | 0.87% | 342,744 |
| Feb 27, 2025 | 182.67 | 184.50 | 180.52 | 180.79 | -1.85 | -1.01% | 246,646 |
| Feb 26, 2025 | 183.90 | 185.50 | 181.99 | 182.64 | -0.85 | -0.46% | 369,108 |
| Feb 25, 2025 | 182.99 | 184.22 | 182.07 | 183.49 | 1.67 | 0.92% | 313,700 |
| Feb 24, 2025 | 182.88 | 183.00 | 180.31 | 181.82 | 0.46 | 0.25% | 347,043 |
| Feb 21, 2025 | 190.86 | 190.96 | 180.69 | 181.36 | -7.80 | -4.12% | 502,801 |
| Feb 20, 2025 | 188.96 | 189.75 | 187.32 | 189.16 | -0.75 | -0.39% | 364,000 |
| Feb 19, 2025 | 192.49 | 192.63 | 188.88 | 189.91 | -3.45 | -1.78% | 355,808 |
| Feb 18, 2025 | 193.99 | 194.00 | 191.56 | 193.36 | 0.68 | 0.35% | 463,343 |
| Feb 14, 2025 | 192.68 | 194.40 | 191.71 | 192.68 | 0.69 | 0.36% | 412,001 |
| Feb 13, 2025 | 193.88 | 195.03 | 191.96 | 191.99 | 0.38 | 0.20% | 525,200 |
| Feb 12, 2025 | 192.02 | 193.97 | 189.91 | 191.61 | -3.54 | -1.81% | 520,100 |
| Feb 11, 2025 | 195.00 | 198.50 | 185.36 | 195.15 | 2.51 | 1.30% | 1,237,022 |
| Feb 10, 2025 | 193.02 | 193.86 | 190.45 | 192.64 | 1.50 | 0.78% | 1,297,526 |
| Feb 7, 2025 | 193.60 | 193.60 | 190.82 | 191.14 | -2.55 | -1.32% | 385,200 |
| Feb 6, 2025 | 195.38 | 196.49 | 192.20 | 193.69 | -0.94 | -0.48% | 274,200 |
| Feb 5, 2025 | 192.83 | 194.95 | 191.20 | 194.63 | 3.35 | 1.75% | 423,400 |
| Feb 4, 2025 | 186.66 | 191.66 | 186.66 | 191.28 | 5.10 | 2.74% | 383,000 |
| Feb 3, 2025 | 183.71 | 187.22 | 181.92 | 186.18 | -2.37 | -1.26% | 574,100 |
| Jan 31, 2025 | 191.04 | 191.35 | 187.02 | 188.55 | -3.09 | -1.61% | 434,105 |
| Jan 30, 2025 | 190.00 | 193.36 | 188.75 | 191.64 | 3.85 | 2.05% | 440,743 |
| Jan 29, 2025 | 187.76 | 189.66 | 185.04 | 187.79 | -0.08 | -0.04% | 450,900 |
| Jan 28, 2025 | 185.81 | 187.91 | 185.11 | 187.87 | 2.31 | 1.24% | 345,121 |
| Jan 27, 2025 | 182.32 | 186.25 | 182.32 | 185.56 | 2.86 | 1.57% | 445,600 |
| Jan 24, 2025 | 182.27 | 184.92 | 181.13 | 182.70 | -2.48 | -1.34% | 385,748 |
| Jan 23, 2025 | 181.93 | 185.85 | 181.92 | 185.18 | 2.71 | 1.49% | 407,400 |
| Jan 22, 2025 | 184.97 | 184.97 | 182.16 | 182.47 | -2.72 | -1.47% | 304,100 |
| Jan 21, 2025 | 187.95 | 187.95 | 184.84 | 185.19 | -0.06 | -0.03% | 560,700 |
| Jan 17, 2025 | 184.92 | 186.20 | 184.21 | 185.25 | 2.45 | 1.34% | 382,300 |
| Jan 16, 2025 | 182.50 | 183.96 | 181.38 | 182.80 | 0.44 | 0.24% | 254,700 |
| Jan 15, 2025 | 184.05 | 184.81 | 181.41 | 182.36 | 3.34 | 1.87% | 448,774 |