AutoNation Inc. (AN)
NYSE: AN
· Real-Time Price · USD
218.88
8.57 (4.07%)
At close: Aug 22, 2025, 3:59 PM
218.17
-0.32%
After-hours: Aug 22, 2025, 07:33 PM EDT
AN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 211.45 | 220.00 | 211.45 | 218.80 | 218.80 | 4.04% | 357,844 |
| 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 |
| Aug 7, 2025 | 196.96 | 196.96 | 193.52 | 194.40 | 194.40 | -0.57% | 458,700 |
| Aug 6, 2025 | 195.91 | 196.34 | 194.50 | 195.51 | 195.51 | 0.01% | 313,107 |
| Aug 5, 2025 | 189.97 | 195.60 | 189.97 | 195.50 | 195.50 | 3.29% | 690,026 |
| Aug 4, 2025 | 191.07 | 192.32 | 188.55 | 189.27 | 189.27 | -0.69% | 588,900 |
| Aug 1, 2025 | 190.61 | 192.76 | 188.32 | 190.58 | 190.58 | -1.07% | 370,800 |
| Jul 31, 2025 | 191.25 | 194.48 | 191.25 | 192.64 | 192.64 | 0.19% | 379,200 |
| Jul 30, 2025 | 194.96 | 195.50 | 191.55 | 192.28 | 192.28 | -0.49% | 459,516 |
| Jul 29, 2025 | 196.11 | 196.55 | 190.41 | 193.23 | 193.23 | -1.54% | 952,300 |
| Jul 28, 2025 | 203.41 | 205.00 | 194.79 | 196.26 | 196.26 | -3.44% | 877,400 |