Dark

AN
AutoNation, Inc.
stock NYSE

At Close

Jun 5, 2025 3:59:56 PM EDT

185.76USD+1.361%(+2.49)337,953

185.62Bid 186.11Ask 0.49Spread

Pre-market

0.00USD-100.000%(-183.27)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

185.86USD0.000%(0.00)1,386

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	182.53	186.3100	182.2700	185.76	+1.359%	337,953	0.000%
2025-06-04	184.54	185.3100	182.1900	183.27	-1.117%	264,004	+1.359%
2025-06-03	181.76	185.9600	181.0400	185.34	+1.970%	407,370	+0.227%
2025-06-02	183.48	184.1300	178.1700	181.76	-1.137%	447,189	+2.201%
2025-05-30	181.32	184.2100	180.4500	183.85	+0.685%	453,303	+1.039%
2025-05-29	183.39	184.1100	181.1600	182.60	-0.120%	327,404	+1.731%
2025-05-28	186.16	186.1600	182.3100	182.82	-1.418%	364,054	+1.608%
2025-05-27	184.16	186.7000	182.0300	185.45	+1.778%	432,968	+0.167%
2025-05-23	177.02	182.8182	176.2500	182.21	+0.897%	423,300	+1.948%
2025-05-22	181.73	182.0200	178.8700	180.59	-0.720%	450,630	+2.863%
2025-05-21	183.74	184.8700	180.3600	181.90	-2.883%	417,778	+2.122%
2025-05-20	187.67	188.3000	186.0700	187.30	-0.584%	257,856	-0.822%
2025-05-19	186.92	189.5900	185.8800	188.40	-0.899%	335,524	-1.401%
2025-05-16	192.39	192.3900	188.6500	190.11	-0.304%	386,144	-2.288%
2025-05-15	190.20	191.3750	188.8700	190.69	+0.395%	366,411	-2.585%
2025-05-14	191.41	192.8650	189.4300	189.94	-0.435%	466,617	-2.201%
2025-05-13	189.55	193.2400	188.7550	190.77	+1.124%	436,738	-2.626%
2025-05-12	189.99	190.9899	186.5900	188.65	+4.986%	567,653	-1.532%
2025-05-09	179.83	180.4953	178.4050	179.69	+0.033%	268,453	+3.378%
2025-05-08	176.99	180.9900	175.8040	179.63	+2.307%	387,181	+3.413%
2025-05-07	177.00	178.8550	174.3400	175.58	-0.510%	510,200	+5.798%
2025-05-06	173.26	176.9500	173.2600	176.48	+0.364%	423,504	+5.258%
2025-05-05	176.01	178.4900	173.8701	175.84	-0.520%	275,938	+5.641%
2025-05-02	177.04	177.7300	173.7500	176.76	+0.994%	368,662	+5.092%
2025-05-01	176.26	177.4345	172.7000	175.02	+0.500%	383,421	+6.136%
2025-04-30	171.17	174.6000	167.8300	174.15	-0.092%	478,281	+6.667%
2025-04-29	170.06	174.5300	169.8800	174.31	+1.514%	577,408	+6.569%
2025-04-28	174.91	176.8347	169.9000	171.71	-1.930%	618,351	+8.182%
2025-04-25	163.00	175.1700	155.2900	175.09	+0.998%	1,273,275	+6.094%
2025-04-24	169.74	173.4500	165.9800	173.36	+2.641%	721,481	+7.153%
2025-04-23	173.50	176.3900	168.5800	168.90	-0.089%	610,392	+9.982%
2025-04-22	166.50	169.8300	166.1500	169.05	+3.388%	424,924	+9.885%
2025-04-21	164.74	165.7400	161.4100	163.51	-1.369%	348,443	+13.608%
2025-04-17	162.34	166.8750	162.3400	165.78	+2.277%	438,246	+12.052%
2025-04-16	161.69	163.9800	159.7400	162.09	-1.104%	336,464	+14.603%
2025-04-15	166.42	167.0100	163.1300	163.90	-0.811%	492,071	+13.337%
2025-04-14	170.95	170.9500	161.1800	165.24	-1.537%	599,680	+12.418%
2025-04-11	166.16	170.0000	163.4700	167.82	+0.914%	525,099	+10.690%
2025-04-10	165.52	169.8700	159.9650	166.30	-4.045%	784,649	+11.702%
2025-04-09	154.73	176.2700	154.7300	173.31	+11.303%	929,245	+7.184%
2025-04-08	163.39	166.5000	152.6600	155.71	-1.449%	643,406	+19.299%
2025-04-07	152.56	163.1000	148.3300	158.00	-0.347%	1,101,654	+17.570%
2025-04-04	153.41	162.9400	152.3400	158.55	-0.515%	688,564	+17.162%
2025-04-03	158.14	160.9800	154.8400	159.37	-4.814%	844,506	+16.559%
2025-04-02	161.98	168.2250	161.9246	167.43	+2.017%	394,441	+10.948%
2025-04-01	161.05	165.2000	160.3778	164.12	+1.359%	430,637	+13.185%
2025-03-31	155.98	162.5400	155.4000	161.92	+1.785%	531,098	+14.723%
2025-03-28	162.57	164.9800	155.5000	159.08	-2.566%	710,713	+16.771%
2025-03-27	169.48	169.4800	160.5100	163.27	-4.364%	665,387	+13.775%
2025-03-26	177.67	177.8300	170.2900	170.72	-3.559%	438,049	+8.810%
2025-03-25	175.19	177.6000	173.9900	177.02	+1.033%	417,860	+4.937%
2025-03-24	170.37	175.8400	169.3700	175.21	+5.036%	520,783	+6.021%
2025-03-21	163.83	167.3100	162.7400	166.81	+0.676%	426,655	+11.360%
2025-03-20	164.39	168.2250	164.0600	165.69	-0.337%	282,373	+12.113%
2025-03-19	163.93	167.8650	162.9800	166.25	+1.806%	629,015	+11.735%
2025-03-18	163.03	165.4100	161.9600	163.30	-0.542%	544,504	+13.754%
2025-03-17	158.56	166.0500	158.5600	164.19	+2.484%	595,383	+13.137%
2025-03-14	158.44	161.3300	157.4000	160.21	+2.260%	726,217	+15.948%
2025-03-13	165.40	165.4650	156.1200	156.67	-5.261%	710,908	+18.568%
2025-03-12	166.55	167.6000	164.2400	165.37	+0.249%	629,847	+12.330%
2025-03-11	164.75	166.4600	161.7000	164.96	+0.030%	663,779	+12.609%
2025-03-10	168.41	168.7800	163.3900	164.91	-3.601%	604,137	+12.643%
2025-03-07	170.86	171.7600	166.3400	171.07	-0.442%	529,644	+8.587%
2025-03-06	171.78	174.8650	170.9250	171.83	-1.445%	335,761	+8.107%
2025-03-05	171.66	174.5600	170.0800	174.35	+1.549%	464,301	+6.544%
2025-03-04	173.64	174.4500	166.2500	171.69	-2.104%	724,230	+8.195%
2025-03-03	183.00	184.7850	174.9100	175.38	-3.833%	747,781	+5.919%
2025-02-28	180.88	182.4900	180.3700	182.37	+0.874%	338,985	+1.859%
2025-02-27	182.67	184.5000	180.5200	180.79	-1.013%	241,119	+2.749%
2025-02-26	183.90	185.5000	181.9900	182.64	-0.463%	362,521	+1.708%
2025-02-25	182.99	184.2200	182.0700	183.49	+0.918%	306,994	+1.237%
2025-02-24	182.88	183.0000	180.3100	181.82	+0.254%	332,788	+2.167%
2025-02-21	190.86	190.9570	180.6900	181.36	-4.123%	492,387	+2.426%
2025-02-20	188.96	189.7500	187.3200	189.16	-0.395%	360,126	-1.797%
2025-02-19	192.49	192.6250	188.8800	189.91	-1.784%	345,478	-2.185%
2025-02-18	193.99	194.0000	191.5550	193.36	+0.353%	447,957	-3.930%
2025-02-14	192.68	194.4000	191.7100	192.68	+0.359%	401,748	-3.591%
2025-02-13	193.88	195.0250	191.9600	191.99	+0.198%	510,640	-3.245%
2025-02-12	192.02	193.9700	189.9100	191.61	-1.814%	514,688	-3.053%
2025-02-11	195.00	198.5000	185.3600	195.15	+1.303%	1,228,825	-4.812%
2025-02-10	193.02	193.8600	190.4500	192.64	+0.785%	1,281,375	-3.571%
2025-02-07	193.60	193.6000	190.8200	191.14	-1.317%	370,801	-2.815%
2025-02-06	195.38	196.4900	192.2000	193.69	-0.483%	272,197	-4.094%
2025-02-05	192.83	194.9500	191.2000	194.63	+1.751%	410,946	-4.557%
2025-02-04	186.66	191.6600	186.6600	191.28	+2.739%	379,068	-2.886%
2025-02-03	183.71	187.2200	181.9200	186.18	-1.257%	563,398	-0.226%
2025-01-31	191.04	191.3500	187.0200	188.55	-1.612%	427,512	-1.480%
2025-01-30	190.00	193.3600	188.7501	191.64	+2.050%	424,649	-3.068%
2025-01-29	187.76	189.6600	185.0400	187.79	-0.043%	445,005	-1.081%
2025-01-28	185.81	187.9100	185.1100	187.87	+1.245%	337,224	-1.123%
2025-01-27	182.32	186.2500	182.3200	185.56	+1.565%	436,559	+0.108%
2025-01-24	182.27	184.9200	181.1300	182.70	-1.339%	378,373	+1.675%
2025-01-23	181.93	185.8499	181.9200	185.18	+1.485%	399,226	+0.313%
2025-01-22	184.97	184.9700	182.1600	182.47	-1.469%	299,514	+1.803%
2025-01-21	187.95	187.9500	184.8400	185.19	-0.032%	556,642	+0.308%
2025-01-17	184.92	186.2000	184.2050	185.25	+1.340%	367,942	+0.275%
2025-01-16	182.50	183.9600	181.3800	182.80	+0.241%	246,708	+1.619%
2025-01-15	184.05	184.8100	181.4100	182.36	+1.866%	441,513	+1.864%
2025-01-14	176.65	179.2100	176.2400	179.02	+2.070%	376,909	+3.765%
2025-01-13	168.88	175.4000	168.0100	175.39	+2.669%	412,119	+5.913%
2025-01-10	170.61	172.4400	169.6500	170.83	-1.431%	432,144	+8.740%
2025-01-08	171.86	173.3100	170.3600	173.31	-0.081%	289,383	+7.184%
2025-01-07	174.14	174.8900	172.1550	173.45	+0.266%	399,571	+7.097%
2025-01-06	171.19	174.5150	170.4650	172.99	+2.143%	484,655	+7.382%
2025-01-03	167.39	169.8400	165.1500	169.36	+1.450%	278,606	+9.684%
2025-01-02	170.66	171.6600	166.7700	166.94	-1.707%	319,651	+11.274%
2024-12-31	169.17	170.7000	168.0500	169.84	+0.664%	310,434	+9.374%
2024-12-30	170.76	170.7600	166.8800	168.72	-1.821%	405,846	+10.100%
2024-12-27	172.72	173.0550	170.4300	171.85	-1.014%	269,397	+8.094%
2024-12-26	172.97	175.0800	172.8850	173.61	-0.132%	358,658	+6.998%
2024-12-24	171.78	174.1600	171.5000	173.84	+1.542%	148,482	+6.857%
2024-12-23	170.11	171.5500	169.0400	171.20	+0.593%	407,305	+8.505%
2024-12-20	168.51	173.1800	167.2900	170.19	+0.247%	756,159	+9.149%
2024-12-19	170.74	172.2300	167.5700	169.77	+1.531%	677,954	+9.419%
2024-12-18	171.87	175.1500	166.4500	167.21	-1.924%	868,822	+11.094%
2024-12-17	171.14	172.4500	169.3750	170.49	-1.154%	542,054	+8.957%
2024-12-16	171.24	173.9100	171.2300	172.48	-0.127%	406,078	+7.699%
2024-12-13	175.29	175.2900	171.1200	172.70	-1.264%	490,411	+7.562%
2024-12-12	175.18	175.5100	173.3900	174.91	-0.205%	305,818	+6.203%
2024-12-11	177.50	178.0100	174.9900	175.27	-0.403%	309,604	+5.985%
2024-12-10	176.52	177.8550	173.8600	175.98	-0.576%	270,181	+5.557%
2024-12-09	178.42	179.7797	177.0000	177.00	-0.506%	395,327	+4.949%
2024-12-06	179.43	180.1150	177.2300	177.90	+0.203%	458,452	+4.418%
2024-12-05	182.48	183.2350	177.3700	177.54	-2.536%	554,139	+4.630%
2024-12-04	181.18	184.2100	181.1800	182.16	+0.953%	326,598	+1.976%
2024-12-03	180.16	180.8800	177.3300	180.44	+0.289%	515,435	+2.948%
2024-12-02	177.73	181.0500	177.2700	179.92	+0.576%	405,664	+3.246%
2024-11-29	180.11	181.3500	178.6800	178.89	-0.184%	164,711	+3.840%
2024-11-27	180.54	182.4600	177.7900	179.22	-0.245%	327,543	+3.649%
2024-11-26	176.25	179.7400	173.5500	179.66	+0.045%	610,979	+3.395%
2024-11-25	175.00	182.7400	174.0300	179.58	+4.128%	1,626,002	+3.441%
2024-11-22	172.00	173.3200	171.8050	172.46	+1.417%	312,457	+7.712%
2024-11-21	166.88	171.5800	166.2800	170.05	+3.154%	387,017	+9.238%
2024-11-20	163.81	165.4700	163.3515	164.85	+0.012%	436,573	+12.684%
2024-11-19	162.16	165.2200	161.6200	164.83	+0.341%	367,194	+12.698%
2024-11-18	164.84	167.5800	164.2600	164.27	-0.322%	279,447	+13.082%
2024-11-15	167.89	167.8900	164.1100	164.80	-1.300%	264,491	+12.718%
2024-11-14	167.49	169.1650	165.5450	166.97	-0.054%	388,158	+11.254%
2024-11-13	166.68	167.7500	165.4800	167.06	+1.261%	270,108	+11.194%
2024-11-12	167.31	167.4500	164.7400	164.98	-1.821%	394,970	+12.595%
2024-11-11	165.85	170.1200	165.4500	168.04	+2.220%	530,220	+10.545%
2024-11-08	167.00	167.0000	163.5900	164.39	-1.563%	593,610	+13.000%
2024-11-07	168.89	169.3300	165.7800	167.00	-1.178%	421,955	+11.234%
2024-11-06	167.39	170.2200	166.8000	168.99	+4.878%	959,029	+9.924%
2024-11-05	157.63	161.4250	157.6300	161.13	+1.123%	293,737	+15.286%
2024-11-04	155.63	162.5800	155.4950	159.34	+1.978%	556,904	+16.581%
2024-11-01	156.04	159.3700	155.4200	156.25	+0.502%	451,126	+18.886%
2024-10-31	158.89	160.2050	155.1700	155.47	-2.306%	486,491	+19.483%
2024-10-30	156.78	161.7700	156.6900	159.14	+1.228%	570,573	+16.727%
2024-10-29	156.60	158.2600	154.8700	157.21	-0.519%	533,935	+18.160%
2024-10-28	156.00	159.5600	155.2700	158.03	+1.412%	901,638	+17.547%
2024-10-25	157.77	162.0999	151.3000	155.83	-4.516%	1,358,662	+19.207%
2024-10-24	163.67	164.0550	161.2650	163.20	+0.741%	735,173	+13.824%
2024-10-23	161.81	163.9700	160.9500	162.00	+0.148%	643,790	+14.667%
2024-10-22	163.12	163.9900	161.4500	161.76	-1.420%	343,061	+14.837%
2024-10-21	168.17	169.7900	163.8200	164.09	-2.986%	935,146	+13.206%
2024-10-18	169.52	169.7300	167.1800	169.14	+0.059%	284,535	+9.826%
2024-10-17	170.00	171.0850	168.0100	169.04	-0.547%	365,158	+9.891%
2024-10-16	168.86	171.2799	166.9300	169.97	+2.047%	490,060	+9.290%
2024-10-15	166.33	170.7000	166.3300	166.56	-0.424%	469,842	+11.527%
2024-10-14	164.55	168.5000	163.9800	167.27	+1.180%	579,065	+11.054%
2024-10-11	162.85	165.7700	162.5100	165.32	+1.088%	548,639	+12.364%
2024-10-10	161.43	165.1300	160.7400	163.54	+0.264%	533,882	+13.587%
2024-10-09	162.45	164.5750	159.4500	163.11	-0.995%	550,717	+13.886%
2024-10-08	165.29	166.8300	163.1200	164.75	-0.765%	474,882	+12.753%
2024-10-07	170.19	170.4900	165.1300	166.02	-3.054%	443,512	+11.890%
2024-10-04	172.75	174.2350	169.7700	171.25	+1.038%	585,989	+8.473%
2024-10-03	171.67	171.8400	169.0100	169.49	-2.345%	315,778	+9.599%
2024-10-02	177.18	177.8800	172.7600	173.56	-2.549%	508,711	+7.029%
2024-10-01	179.28	179.2800	176.1600	178.10	-0.458%	290,687	+4.301%
2024-09-30	181.40	181.9900	177.1400	178.92	-2.021%	258,676	+3.823%
2024-09-27	180.48	182.8700	178.7900	182.61	+2.578%	391,675	+1.725%
2024-09-26	175.84	179.2100	173.6550	178.02	+1.726%	267,813	+4.348%
2024-09-25	182.04	182.0400	174.7200	175.00	-1.961%	432,418	+6.149%
2024-09-24	178.34	180.6100	177.5950	178.50	+0.893%	451,186	+4.067%
2024-09-23	174.79	177.2200	173.0600	176.92	+1.451%	339,488	+4.997%
2024-09-20	177.01	177.0100	173.6200	174.39	-2.209%	607,535	+6.520%
2024-09-19	175.05	178.4400	174.4794	178.33	+4.433%	447,276	+4.166%
2024-09-18	170.10	176.0200	168.8600	170.76	+0.666%	340,652	+8.784%
2024-09-17	168.80	170.8100	167.6800	169.63	+1.514%	302,740	+9.509%
2024-09-16	167.12	170.0200	165.7050	167.10	+0.084%	221,512	+11.167%
2024-09-13	163.36	168.4550	163.3600	166.96	+3.734%	282,678	+11.260%
2024-09-12	161.00	162.5200	158.2400	160.95	+1.437%	254,752	+15.415%
2024-09-11	158.51	159.3900	155.5000	158.67	-0.182%	290,566	+17.073%
2024-09-10	163.50	163.5000	151.1800	158.96	-3.002%	677,069	+16.860%
2024-09-09	162.87	164.7900	160.0000	163.88	+1.455%	415,454	+13.351%
2024-09-06	165.19	167.4300	160.7200	161.53	-2.546%	391,334	+15.000%
2024-09-05	168.85	169.0900	165.4700	165.75	-1.772%	317,642	+12.072%
2024-09-04	170.89	170.8900	168.0700	168.74	-1.833%	388,501	+10.087%
2024-09-03	175.73	177.3400	171.5100	171.89	-3.422%	215,513	+8.069%
2024-08-30	179.03	179.7450	175.8800	177.98	-0.575%	213,601	+4.371%
2024-08-29	179.32	180.2250	176.7100	179.01	+0.641%	177,118	+3.771%
2024-08-28	178.29	179.7750	177.6500	177.87	-0.880%	163,342	+4.436%
2024-08-27	181.11	181.7550	179.3300	179.45	-1.596%	159,124	+3.516%
2024-08-26	181.13	183.7400	180.6250	182.36	+1.070%	455,354	+1.864%
2024-08-23	174.58	182.2700	174.3050	180.43	+4.030%	238,175	+2.954%
2024-08-22	176.28	176.3900	172.7200	173.44	-1.672%	181,105	+7.103%
2024-08-21	176.12	177.7800	175.1800	176.39	+1.560%	177,602	+5.312%
2024-08-20	173.40	175.9400	173.2600	173.68	-0.230%	226,162	+6.955%
2024-08-19	174.95	175.2500	173.1500	174.08	-0.577%	191,997	+6.710%
2024-08-16	173.60	176.9300	173.5300	175.09	+0.731%	177,399	+6.094%
2024-08-15	175.30	178.0000	172.4850	173.82	+2.585%	171,296	+6.869%
2024-08-14	171.63	172.5650	168.1000	169.44	-1.144%	257,671	+9.632%
2024-08-13	168.50	172.0700	167.3950	171.40	+2.549%	266,228	+8.378%
2024-08-12	170.76	171.1000	166.7100	167.14	-2.166%	266,316	+11.140%
2024-08-09	170.67	171.2100	168.5000	170.84	+0.305%	364,385	+8.733%
2024-08-08	166.37	170.5500	166.0850	170.32	+3.651%	256,286	+9.065%
2024-08-07	169.27	172.5840	163.9800	164.32	-1.404%	393,431	+13.048%
2024-08-06	166.38	170.6000	164.7550	166.66	+0.361%	310,919	+11.460%
2024-08-05	160.64	169.4600	159.6900	166.06	-2.741%	621,444	+11.863%
2024-08-02	178.39	178.7200	168.6200	170.74	-7.181%	671,389	+8.797%
2024-08-01	190.89	193.6100	181.0000	183.95	-3.550%	559,611	+0.984%
2024-07-31	181.00	197.1800	180.0600	190.72	+6.304%	915,722	-2.601%
2024-07-30	178.33	180.1950	176.7850	179.41	+0.753%	461,402	+3.539%
2024-07-29	178.54	180.0000	177.4600	178.07	-0.028%	208,099	+4.319%
2024-07-26	176.69	178.9090	175.1000	178.12	+1.806%	371,734	+4.289%
2024-07-25	172.52	176.3750	171.9500	174.96	+1.703%	287,134	+6.173%
2024-07-24	172.29	175.6600	170.4000	172.03	-0.151%	317,276	+7.981%
2024-07-23	172.56	173.7800	170.7600	172.29	-0.485%	480,717	+7.818%
2024-07-22	173.80	174.1400	171.5300	173.13	-0.386%	362,649	+7.295%
2024-07-19	174.31	176.3600	172.2800	173.80	-1.340%	315,158	+6.881%
2024-07-18	179.50	181.6600	175.1300	176.16	-1.587%	304,736	+5.450%
2024-07-17	178.93	182.8100	177.5100	179.00	-1.377%	421,690	+3.777%
2024-07-16	175.86	182.3900	175.8600	181.50	+4.358%	486,103	+2.347%
2024-07-15	170.15	176.9800	169.6100	173.92	+2.018%	672,512	+6.808%
2024-07-12	170.16	173.0200	169.4557	170.48	+0.117%	478,721	+8.963%
2024-07-11	164.24	170.4100	164.0001	170.28	+5.968%	551,470	+9.091%
2024-07-10	156.80	160.7700	156.4750	160.69	+2.914%	302,406	+15.601%
2024-07-09	158.14	158.9750	156.1200	156.14	-1.786%	289,088	+18.970%
2024-07-08	158.26	160.6400	157.4087	158.98	+1.287%	330,963	+16.845%
2024-07-05	158.91	159.0750	156.2200	156.96	-1.525%	465,364	+18.349%
2024-07-03	161.53	162.0100	158.7400	159.39	-0.797%	214,436	+16.544%
2024-07-02	162.30	164.1200	160.4800	160.67	-0.747%	402,575	+15.616%
2024-07-01	160.28	162.4200	156.6400	161.88	+1.569%	641,106	+14.752%
2024-06-28	157.55	160.0100	157.5500	159.38	+1.639%	525,273	+16.552%
2024-06-27	155.83	157.4150	155.5600	156.81	+0.513%	324,225	+18.462%
2024-06-26	155.25	156.7800	154.5550	156.01	+0.490%	443,391	+19.069%
2024-06-25	158.04	158.5999	154.0000	155.25	-2.013%	666,559	+19.652%
2024-06-24	160.55	161.0750	157.6200	158.44	-1.265%	724,600	+17.243%
2024-06-21	161.67	162.0794	159.2600	160.47	-0.810%	929,482	+15.760%
2024-06-20	166.96	167.1700	160.2200	161.78	-3.622%	514,757	+14.823%
2024-06-18	168.58	169.4900	167.1800	167.86	-0.380%	218,862	+10.664%
2024-06-17	163.65	168.6500	163.0301	168.50	+2.763%	185,944	+10.243%
2024-06-14	165.84	166.2058	160.8200	163.97	-2.486%	288,378	+13.289%
2024-06-13	168.83	168.8300	165.4700	168.15	-0.750%	193,188	+10.473%
2024-06-12	169.50	171.9900	168.5200	169.42	+2.036%	235,313	+9.645%
2024-06-11	164.39	166.4300	163.8000	166.04	-0.162%	249,887	+11.877%
2024-06-10	166.34	171.3500	165.1650	166.31	+0.296%	322,301	+11.695%
2024-06-07	165.43	166.7900	164.4100	165.82	-0.724%	198,670	+12.025%
2024-06-06	169.05	170.2800	166.0000	167.03	-1.136%	258,427	+11.214%
2024-06-05	167.11	169.7500	165.7450	168.95	+1.216%	204,244	+9.950%
2024-06-04	168.90	170.0450	165.9600	166.92	-1.973%	451,745	+11.287%
2024-06-03	170.82	172.0100	169.6900	170.28	+0.018%	440,631	+9.091%
2024-05-31	169.43	171.4200	169.2800	170.25	+0.632%	307,787	+9.110%
2024-05-30	164.64	169.5250	164.6400	169.18	+3.367%	335,029	+9.800%
2024-05-29	167.91	168.7600	162.2800	163.67	-3.582%	512,181	+13.497%
2024-05-28	170.12	171.8200	169.5000	169.75	+0.006%	271,621	+9.432%
2024-05-24	168.44	170.3700	167.3826	169.74	+1.434%	245,150	+9.438%
2024-05-23	168.95	168.9900	166.1050	167.34	-0.753%	359,785	+11.008%
2024-05-22	169.26	170.5800	168.0700	168.61	-0.402%	514,671	+10.171%
2024-05-21	170.37	170.5700	168.4550	169.29	-0.809%	202,465	+9.729%
2024-05-20	171.24	171.9100	170.1700	170.67	-0.170%	296,424	+8.842%
2024-05-17	169.65	172.1650	169.0226	170.96	+0.855%	318,401	+8.657%
2024-05-16	170.76	170.7850	169.3400	169.51	-0.534%	210,835	+9.586%
2024-05-15	171.56	171.6300	168.7500	170.42	-0.088%	314,904	+9.001%
2024-05-14	172.09	173.0600	169.7300	170.57	+1.043%	390,601	+8.905%
2024-05-13	165.66	170.8300	165.6600	168.81	+2.745%	334,588	+10.041%
2024-05-10	166.88	167.0000	163.5400	164.30	-0.929%	217,523	+13.061%
2024-05-09	164.06	166.0000	163.6500	165.84	+1.437%	284,083	+12.012%
2024-05-08	163.11	164.7800	161.4534	163.49	-0.475%	510,305	+13.622%
2024-05-07	166.55	168.4900	164.2000	164.27	-1.304%	356,595	+13.082%
2024-05-06	166.95	167.3500	165.8300	166.44	+0.763%	464,059	+11.608%
2024-05-03	165.54	167.4600	164.2100	165.18	+1.170%	370,086	+12.459%
2024-05-02	164.52	165.5750	161.5600	163.27	+0.258%	308,494	+13.775%
2024-05-01	160.99	166.3200	160.2797	162.85	+1.055%	482,007	+14.068%
2024-04-30	163.61	164.5200	161.1200	161.15	-2.587%	599,389	+15.271%
2024-04-29	169.20	170.4100	165.2750	165.43	-2.619%	598,678	+12.289%
2024-04-26	165.98	178.1300	165.1050	169.88	+5.923%	1,531,110	+9.348%
2024-04-25	158.48	160.8200	155.5000	160.38	+0.539%	793,428	+15.825%
2024-04-24	157.18	160.7450	156.1600	159.52	+0.790%	537,734	+16.449%
2024-04-23	155.69	158.7300	155.4200	158.27	+2.394%	374,143	+17.369%
2024-04-22	154.53	155.5500	153.3150	154.57	+0.279%	402,907	+20.179%
2024-04-19	154.02	156.5500	152.9600	154.14	-0.310%	500,580	+20.514%
2024-04-18	153.12	155.4800	153.0150	154.62	+1.503%	488,668	+20.140%
2024-04-17	156.00	156.0000	152.2700	152.33	-1.468%	716,025	+21.946%
2024-04-16	151.16	155.4100	150.0800	154.60	+1.470%	483,401	+20.155%
2024-04-15	156.21	157.1400	152.2800	152.36	-1.136%	453,034	+21.922%
2024-04-12	152.70	155.4500	152.5000	154.11	+0.482%	482,925	+20.537%
2024-04-11	153.35	154.7600	150.2000	153.37	-0.686%	665,784	+21.119%
2024-04-10	156.05	156.3100	152.7392	154.43	-3.644%	546,225	+20.288%
2024-04-09	159.31	161.1700	158.6750	160.27	+0.780%	320,268	+15.904%
2024-04-08	159.46	160.4300	157.9600	159.03	+0.360%	457,894	+16.808%
2024-04-05	156.62	159.1600	156.1465	158.46	+1.065%	420,361	+17.228%
2024-04-04	161.18	161.9900	156.6300	156.79	-1.976%	445,824	+18.477%
2024-04-03	158.85	161.3600	158.8500	159.95	+0.019%	384,371	+16.136%
2024-04-02	162.83	163.2250	159.1000	159.92	-2.938%	414,596	+16.158%
2024-04-01	165.34	166.8000	163.5700	164.76	-0.495%	303,143	+12.746%
2024-03-28	167.57	168.9300	165.5700	165.58	-1.123%	290,059	+12.187%
2024-03-27	163.44	167.7550	163.4400	167.46	+3.409%	310,023	+10.928%
2024-03-26	162.53	162.9000	160.7136	161.94	+0.111%	206,822	+14.709%
2024-03-25	162.37	164.1950	160.6950	161.76	-0.284%	681,403	+14.837%
2024-03-22	165.01	165.8100	161.8100	162.22	-1.857%	310,578	+14.511%
2024-03-21	162.55	166.6000	162.4600	165.29	+2.233%	719,486	+12.384%
2024-03-20	160.03	161.8300	160.0300	161.68	+1.291%	503,806	+14.894%
2024-03-19	158.51	161.4400	158.1200	159.62	+0.485%	431,940	+16.376%
2024-03-18	160.00	161.6700	157.9400	158.85	-0.157%	633,519	+16.941%
2024-03-15	154.90	159.2100	154.9000	159.10	+2.486%	1,174,938	+16.757%
2024-03-14	153.77	155.4200	152.7950	155.24	+0.805%	883,135	+19.660%
2024-03-13	149.51	154.4200	149.5100	154.00	+2.934%	354,198	+20.623%
2024-03-12	148.87	149.9327	147.9400	149.61	+0.829%	200,610	+24.163%
2024-03-11	148.56	149.3800	147.3050	148.38	-0.423%	234,305	+25.192%
2024-03-08	148.29	152.3200	148.2900	149.01	+0.860%	389,060	+24.663%
2024-03-07	145.81	147.9850	145.2800	147.74	+1.763%	262,016	+25.734%
2024-03-06	147.38	147.3800	143.8800	145.18	-1.426%	411,755	+27.952%
2024-03-05	146.38	149.1100	146.0583	147.28	-0.386%	225,774	+26.127%
2024-03-04	151.90	153.0500	147.7900	147.85	-2.717%	498,195	+25.641%
2024-03-01	149.77	152.5000	147.6700	151.98	+1.455%	573,152	+22.227%
2024-02-29	146.99	149.9600	145.6800	149.80	+3.725%	432,547	+24.005%
2024-02-28	144.71	146.6750	143.8300	144.42	-0.042%	416,796	+28.625%
2024-02-27	143.68	146.3550	143.1700	144.48	+1.732%	415,750	+28.571%
2024-02-26	140.09	142.1500	139.5400	142.02	+0.773%	404,926	+30.798%
2024-02-23	138.28	141.7500	137.2600	140.93	+2.123%	385,740	+31.810%
2024-02-22	138.84	139.9100	136.7850	138.00	+0.334%	417,981	+34.609%
2024-02-21	137.32	140.1350	136.3500	137.54	-0.607%	409,158	+35.059%
2024-02-20	140.44	141.2000	137.0900	138.38	-3.061%	633,452	+34.239%
2024-02-16	142.67	144.9700	140.4700	142.75	-0.854%	439,799	+30.130%
2024-02-15	144.12	146.2900	141.8900	143.98	-0.180%	725,933	+29.018%
2024-02-14	146.53	147.3850	143.4150	144.24	-2.422%	1,110,619	+28.785%
2024-02-13	153.24	155.0000	146.2900	147.82	-3.938%	809,028	+25.666%
2024-02-12	152.68	154.8400	152.6800	153.88	+1.124%	545,055	+20.717%
2024-02-09	147.54	152.9300	146.9800	152.17	+3.510%	449,606	+22.074%
2024-02-08	144.81	147.9500	144.4400	147.01	+1.793%	329,687	+26.359%
2024-02-07	144.98	146.5800	143.2000	144.42	+0.173%	375,016	+28.625%
2024-02-06	143.83	145.5350	142.9000	144.17	+0.146%	471,668	+28.848%
2024-02-05	144.74	146.5200	142.3900	143.96	-1.868%	408,705	+29.036%
2024-02-02	143.18	148.1979	143.1800	146.70	+0.735%	414,925	+26.626%
2024-02-01	141.11	147.1600	140.8800	145.63	+4.275%	670,501	+27.556%
2024-01-31	139.71	143.2300	137.1350	139.66	-2.506%	570,719	+33.009%
2024-01-30	142.54	145.9100	142.4300	143.25	+0.007%	193,886	+29.675%
2024-01-29	140.28	143.9300	140.2150	143.24	+2.168%	278,045	+29.684%
2024-01-26	138.40	140.2800	138.3000	140.20	+1.418%	227,066	+32.496%
2024-01-25	137.90	138.8050	136.5000	138.24	+0.927%	355,083	+34.375%
2024-01-24	141.65	141.6500	136.5400	136.97	-2.003%	284,547	+35.621%
2024-01-23	143.60	144.1400	139.6600	139.77	-2.019%	305,501	+32.904%
2024-01-22	141.27	144.0900	141.2001	142.65	+1.465%	695,955	+30.221%
2024-01-19	140.68	142.5350	138.5300	140.59	-0.085%	270,369	+32.129%
2024-01-18	140.28	141.3800	139.6500	140.71	+1.092%	208,116	+32.016%
2024-01-17	137.48	139.6200	135.5500	139.19	+1.009%	419,003	+33.458%
2024-01-16	134.39	138.2025	133.1300	137.80	+1.525%	396,623	+34.804%
2024-01-12	141.77	142.5950	134.4500	135.73	-3.976%	409,393	+36.860%
2024-01-11	141.65	141.8800	137.7000	141.35	-0.737%	390,637	+31.418%
2024-01-10	143.38	144.2300	141.1800	142.40	-0.559%	341,767	+30.449%
2024-01-09	141.88	143.3900	141.0850	143.20	+0.042%	248,254	+29.721%
2024-01-08	140.50	144.0450	138.9000	143.14	+2.090%	271,376	+29.775%
2024-01-05	140.00	142.7900	139.8000	140.21	-0.433%	260,179	+32.487%
2024-01-04	142.83	143.8400	140.7100	140.82	-1.765%	285,007	+31.913%
2024-01-03	148.43	149.0250	142.6600	143.35	-4.871%	350,110	+29.585%
2024-01-02	149.84	152.8800	148.8000	150.69	+0.340%	279,229	+23.273%
2023-12-29	150.98	151.9900	149.5200	150.18	-0.871%	281,576	+23.692%
2023-12-28	150.34	151.6900	150.1400	151.50	+0.258%	183,928	+22.614%
2023-12-27	151.60	152.3700	150.2450	151.11	-0.729%	180,013	+22.930%
2023-12-26	151.00	153.0000	150.5200	152.22	+0.888%	199,790	+22.034%
2023-12-22	151.17	152.4400	149.7100	150.88	-0.737%	251,223	+23.118%
2023-12-21	152.03	154.3800	151.0200	152.00	+2.779%	522,431	+22.211%
2023-12-20	149.82	152.0400	147.8500	147.89	-1.943%	263,202	+25.607%
2023-12-19	147.72	150.9100	147.7200	150.82	+2.641%	318,970	+23.167%
2023-12-18	148.50	149.5150	146.7100	146.94	-0.454%	450,324	+26.419%
2023-12-15	149.43	149.4300	146.1950	147.61	-1.006%	688,232	+25.845%
2023-12-14	143.54	149.5350	143.5400	149.11	+6.401%	702,296	+24.579%
2023-12-13	133.66	140.2100	133.0100	140.14	+4.660%	818,736	+32.553%

document.getElementById("sPjLky").onerror = function(){this.style.display='none';}; .dark-mode .HtH59g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtH59g{ color: #333333; background-color: white; border: 2px solid #333333; }ANAutoNation, Inc.stock NYSE

AN
AutoNation, Inc.
stock NYSE