NYSE : AN
AutoNation, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 179.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AutoNation, Inc. (AN) closed at 179.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 177.35 | 192.99 | 176.41 | 179.64 | 1,244,150 | +6.08% |
| 2026-10-29 | 162.24 | 170.34 | 162.24 | 169.34 | 999,302 | +3.14% |
| 2026-10-28 | 164 | 165.638 | 162.32 | 164.18 | 550,013 | -0.38% |
| 2026-10-27 | 159.3 | 165.225 | 159.3 | 164.81 | 575,851 | +2.88% |
| 2026-10-26 | 160.49 | 162.6 | 159.38 | 160.2 | 375,028 | -0.53% |
| 2026-10-23 | 160.12 | 161.145 | 155.8 | 161.05 | 473,363 | -0.49% |
| 2026-10-22 | 153.37 | 162.11 | 153.205 | 161.84 | 702,047 | +5.77% |
| 2026-10-21 | 166 | 168.22 | 152.22 | 153.01 | 705,684 | -5.49% |
| 2026-10-20 | 160.39 | 163.09 | 159.98 | 161.89 | 434,083 | +0.94% |
| 2026-10-19 | 162.56 | 162.56 | 158.89 | 160.39 | 482,453 | -0.83% |
| 2026-10-16 | 160.37 | 164.61 | 157.68 | 161.73 | 446,817 | +1.21% |
| 2026-10-15 | 157.3 | 163.515 | 157.3 | 159.8 | 676,602 | +4.31% |
| 2026-10-14 | 154.63 | 155.465 | 151.82 | 153.19 | 403,134 | -1.37% |
| 2026-10-13 | 154.88 | 157.27 | 153.14 | 155.32 | 461,475 | -0.08% |
| 2026-10-12 | 157.75 | 158.385 | 155.35 | 155.44 | 467,399 | -1.23% |
| 2026-10-09 | 156.85 | 158.58 | 155.91 | 157.38 | 379,549 | +0.20% |
| 2026-10-08 | 156.26 | 158.57 | 154.33 | 157.07 | 693,268 | +0.55% |
| 2026-10-07 | 157.03 | 157.49 | 154.29 | 156.21 | 585,346 | -1.22% |
| 2026-10-06 | 159.06 | 161.67 | 156.05 | 158.14 | 721,531 | -2.18% |
| 2026-10-05 | 158 | 162.39 | 155.55 | 161.67 | 628,495 | -0.49% |
| 2026-10-02 | 166.95 | 167.975 | 162.37 | 162.46 | 400,425 | -1.53% |
| 2026-10-01 | 158.24 | 167.59 | 156.5 | 164.99 | 802,774 | +4.80% |
| 2026-09-30 | 157.46 | 158.79 | 152.86 | 157.44 | 828,658 | +0.41% |
| 2026-09-29 | 162.35 | 163.29 | 155.425 | 156.8 | 637,147 | -2.83% |
| 2026-09-28 | 166.46 | 167.58 | 161.33 | 161.36 | 479,289 | -3.37% |
| 2026-09-25 | 162.94 | 169.05 | 162.01 | 166.98 | 448,409 | +2.51% |
| 2026-09-24 | 165.25 | 166.58 | 161.95 | 162.89 | 531,422 | -1.31% |
| 2026-09-23 | 169.91 | 170.3 | 164.7 | 165.05 | 461,355 | -2.69% |
| 2026-09-22 | 171.69 | 171.99 | 166.66 | 169.61 | 546,484 | +0.50% |
| 2026-09-21 | 168.74 | 170.67 | 165.14 | 168.76 | 603,042 | +0.28% |
| 2026-09-18 | 174.01 | 175.31 | 167.05 | 168.29 | 1,496,672 | -3.77% |
| 2026-09-17 | 198.8 | 202.07 | 172.58 | 174.88 | 2,023,087 | -10.49% |
| 2026-09-16 | 203.86 | 204.14 | 192.1 | 195.37 | 587,507 | -4.05% |
| 2026-09-15 | 203.63 | 206.53 | 202.68 | 203.61 | 443,990 | -0.96% |
| 2026-09-14 | 203.8 | 208.61 | 203.8 | 205.59 | 328,510 | +0.94% |
| 2026-09-11 | 209.43 | 211.005 | 202.98 | 203.67 | 481,217 | -1.71% |
| 2026-09-10 | 209.12 | 212.26 | 204.51 | 207.22 | 448,398 | -0.94% |
| 2026-09-09 | 207.94 | 209.685 | 205.91 | 209.18 | 457,116 | -0.06% |
| 2026-09-08 | 210.97 | 212.85 | 208.06 | 209.3 | 912,370 | -1.44% |
| 2026-09-04 | 206.35 | 213.21 | 204.715 | 212.36 | 358,391 | +2.50% |
| 2026-09-03 | 202.89 | 211.825 | 202.79 | 207.18 | 373,352 | +0.65% |
| 2026-09-02 | 204.68 | 207.615 | 204.15 | 205.84 | 359,389 | +0.86% |
| 2026-09-01 | 200.39 | 204.59 | 199.99 | 204.08 | 422,108 | +1.41% |
| 2026-08-31 | 199.52 | 203.48 | 198.34 | 201.25 | 532,220 | +0.58% |
| 2026-08-28 | 199.93 | 202.32 | 199.93 | 200.09 | 320,282 | +0.67% |
| 2026-08-27 | 195.12 | 200.15 | 194.05 | 198.75 | 346,304 | +1.11% |
| 2026-08-26 | 196.54 | 199.92 | 195.97 | 196.57 | 326,581 | -0.12% |
| 2026-08-25 | 197.4 | 197.4 | 192 | 196.8 | 452,945 | +0.86% |
| 2026-08-24 | 206.22 | 206.22 | 195.1 | 195.13 | 287,678 | -2.19% |
| 2026-08-21 | 201.65 | 203.07 | 198.76 | 199.49 | 278,000 | -0.30% |
| 2026-08-20 | 197.77 | 201.255 | 196.46 | 200.09 | 247,745 | -0.21% |
| 2026-08-19 | 199.06 | 204.71 | 199.06 | 200.52 | 312,541 | +1.84% |
| 2026-08-18 | 207.57 | 207.8 | 196.81 | 196.9 | 458,880 | -3.93% |
| 2026-08-17 | 207.63 | 209.32 | 204.84 | 204.96 | 257,453 | -2.13% |
| 2026-08-14 | 206.3 | 209.84 | 206.27 | 209.41 | 178,587 | +0.48% |
| 2026-08-13 | 209.72 | 212.12 | 207.34 | 208.41 | 253,908 | -0.10% |
| 2026-08-12 | 207.18 | 209.32 | 206.04 | 208.62 | 288,265 | +0.08% |
| 2026-08-11 | 208.04 | 210.6 | 207.79 | 208.46 | 247,510 | +0.18% |
| 2026-08-10 | 212.44 | 212.44 | 206.11 | 208.09 | 276,042 | -0.54% |
| 2026-08-07 | 209.52 | 212.03 | 208.15 | 209.23 | 270,417 | -0.99% |
| 2026-08-06 | 214.96 | 218.34 | 209.31 | 211.33 | 401,219 | -2.06% |
| 2026-08-05 | 219.91 | 221.15 | 213.59 | 215.78 | 386,885 | +0.08% |
| 2026-08-04 | 212.99 | 216.99 | 210.699 | 215.6 | 562,043 | +0.08% |
| 2026-08-03 | 213.555 | 223.89 | 212.815 | 215.43 | 760,168 | +1.43% |
| 2026-07-31 | 198.04 | 213.51 | 195.09 | 212.4 | 1,338,676 | -1.05% |
| 2026-07-30 | 222.01 | 223.044 | 213.32 | 214.65 | 697,802 | -6.67% |
| 2026-07-29 | 220.78 | 235.81 | 216.62 | 229.98 | 796,262 | +4.38% |
| 2026-07-28 | 210.5 | 220.75 | 208.74 | 220.33 | 497,128 | +3.83% |
| 2026-07-27 | 209.46 | 218.72 | 209.46 | 212.2 | 388,173 | +1.93% |
| 2026-07-24 | 207.19 | 211.25 | 206.14 | 208.18 | 222,815 | +1.50% |
| 2026-07-23 | 203.4 | 205.58 | 202.44 | 205.1 | 296,135 | -0.42% |
| 2026-07-22 | 200.98 | 206.93 | 200.98 | 205.97 | 453,920 | +3.77% |
| 2026-07-21 | 198.4 | 199.66 | 192.91 | 198.48 | 300,988 | +0.29% |
| 2026-07-20 | 206.31 | 206.31 | 197.63 | 197.91 | 305,638 | -3.80% |
| 2026-07-17 | 207.76 | 210.035 | 205.18 | 205.72 | 265,424 | -1.57% |
| 2026-07-16 | 204.65 | 210.48 | 204.42 | 209 | 423,197 | +2.68% |
| 2026-07-15 | 197.43 | 206.155 | 197.285 | 203.54 | 421,227 | +3.70% |
| 2026-07-14 | 197.67 | 199.33 | 194.02 | 196.28 | 403,729 | +1.47% |
| 2026-07-13 | 197.08 | 200.09 | 193.31 | 193.43 | 401,119 | -1.21% |
| 2026-07-10 | 192.97 | 201.235 | 192.97 | 195.8 | 361,733 | +1.81% |
| 2026-07-09 | 189.22 | 194.52 | 187.65 | 192.31 | 361,285 | +2.48% |
| 2026-07-08 | 192.12 | 192.12 | 186.76 | 187.65 | 426,241 | -2.10% |
| 2026-07-07 | 190.88 | 193.17 | 189.29 | 191.68 | 489,231 | +0.50% |
| 2026-07-06 | 185.44 | 191 | 182.9 | 190.72 | 616,997 | +2.31% |
| 2026-07-02 | 185.83 | 187.06 | 182.09 | 186.41 | 264,904 | +1.13% |
| 2026-07-01 | 184.22 | 187.17 | 183.67 | 184.33 | 352,534 | -0.79% |
| 2026-06-30 | 187.92 | 188.04 | 185 | 185.79 | 326,770 | -1.64% |
| 2026-06-29 | 190.55 | 191.385 | 188.03 | 188.89 | 446,765 | -1.43% |
| 2026-06-26 | 191.5 | 193.18 | 189.115 | 191.64 | 597,752 | -0.21% |
| 2026-06-25 | 194.86 | 196.61 | 190.27 | 192.05 | 419,015 | -1.44% |
| 2026-06-24 | 193.38 | 196.37 | 193.36 | 194.85 | 384,205 | +1.40% |
| 2026-06-23 | 188.23 | 192.25 | 187.795 | 192.16 | 412,214 | +2.05% |
| 2026-06-22 | 185.2 | 191.14 | 184.98 | 188.3 | 378,203 | -0.23% |
| 2026-06-18 | 188.88 | 191 | 186.87 | 188.74 | 598,101 | +1.28% |
| 2026-06-17 | 196.26 | 197.15 | 185.17 | 186.36 | 401,190 | -4.85% |
| 2026-06-16 | 194.07 | 197.76 | 194.07 | 195.86 | 505,688 | +1.28% |
| 2026-06-15 | 193.97 | 196.3 | 192.01 | 193.39 | 507,721 | +0.97% |
| 2026-06-12 | 195.28 | 196.3 | 190.76 | 191.53 | 293,068 | -1.31% |
| 2026-06-11 | 194.33 | 195.33 | 190.35 | 194.07 | 319,879 | +0.45% |
| 2026-06-10 | 194.99 | 196.05 | 192.83 | 193.21 | 241,286 | -0.92% |
| 2026-06-09 | 188.62 | 195.22 | 188 | 195 | 343,631 | +4.93% |
| 2026-06-08 | 186.18 | 190.34 | 185.72 | 185.83 | 317,735 | -1.01% |
| 2026-06-05 | 187.71 | 189.67 | 185.13 | 187.72 | 294,102 | -0.22% |
| 2026-06-04 | 191.57 | 192.81 | 187.35 | 188.14 | 290,370 | -1.11% |
| 2026-06-03 | 189.5 | 192.25 | 188.01 | 190.25 | 289,022 | -0.44% |
| 2026-06-02 | 189.17 | 192.83 | 189.03 | 191.09 | 369,406 | +1.10% |
| 2026-06-01 | 185.12 | 190.64 | 185.12 | 189.02 | 573,905 | +0.69% |
| 2026-05-29 | 193.67 | 193.67 | 186.76 | 187.72 | 521,707 | -3.11% |
| 2026-05-28 | 194.28 | 196.93 | 192.49 | 193.74 | 339,586 | -0.62% |
| 2026-05-27 | 196 | 199.19 | 193.745 | 194.94 | 355,682 | +1.66% |
| 2026-05-26 | 190.47 | 193.74 | 189.37 | 191.76 | 270,097 | +0.94% |
| 2026-05-22 | 185.95 | 191.92 | 185.95 | 189.98 | 310,343 | +1.90% |
| 2026-05-21 | 182.51 | 188.25 | 180.01 | 186.43 | 383,179 | +0.95% |
| 2026-05-20 | 178.79 | 184.94 | 176.62 | 184.67 | 489,120 | +3.40% |
| 2026-05-19 | 180.47 | 181.935 | 177.56 | 178.59 | 361,126 | -1.84% |
| 2026-05-18 | 183.55 | 186.618 | 180.57 | 181.94 | 340,897 | -1.20% |
| 2026-05-15 | 194.78 | 195.045 | 183.675 | 184.15 | 341,225 | -4.41% |
| 2026-05-14 | 193.98 | 197.1 | 192.01 | 192.65 | 270,852 | +0.81% |
| 2026-05-13 | 193.93 | 195.27 | 190.08 | 191.11 | 311,940 | -2.18% |
| 2026-05-12 | 200.06 | 200.06 | 195.14 | 195.36 | 330,291 | -2.55% |