Dark

AN
AutoNation, Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:54 PM EDT

190.81USD+2.360%(+4.40)425,954

169.86Bid 209.82Ask 39.96Spread

Pre-market

0.00USD-100.000%(-186.41)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

186.41USD+0.038%(+0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	185.8800	191.0000	182.9600	190.8100	+2.360%	425,954	0.000%
2026-07-02	185.8300	187.0600	182.0900	186.4100	+1.128%	264,905	+2.360%
2026-07-01	184.2200	187.1700	183.6700	184.3300	-0.786%	353,961	+3.515%
2026-06-30	187.9200	188.0400	185.0000	185.7900	-1.641%	326,770	+2.702%
2026-06-29	190.5500	191.3850	188.0300	188.8900	-1.435%	446,765	+1.016%
2026-06-26	191.5000	193.1800	189.1150	191.6400	-0.213%	597,753	-0.433%
2026-06-25	194.8600	196.6099	190.2700	192.0500	-1.437%	419,016	-0.646%
2026-06-24	193.3800	196.3700	193.3600	194.8500	+1.400%	384,206	-2.073%
2026-06-23	188.2300	192.2500	187.7950	192.1600	+2.050%	412,214	-0.703%
2026-06-22	185.2000	191.1400	184.9800	188.3000	-0.233%	378,204	+1.333%
2026-06-18	188.8800	191.0000	186.8700	188.7400	+1.277%	598,102	+1.097%
2026-06-17	196.2600	197.1500	185.1700	186.3600	-4.850%	401,190	+2.388%
2026-06-16	194.0700	197.7599	194.0700	195.8600	+1.277%	505,689	-2.578%
2026-06-15	193.9700	196.3000	192.0100	193.3900	+0.971%	507,722	-1.334%
2026-06-12	195.2800	196.2998	190.7600	191.5300	-1.309%	293,068	-0.376%
2026-06-11	194.3300	195.3300	190.3500	194.0700	+0.445%	319,879	-1.680%
2026-06-10	194.9900	196.0500	192.8300	193.2100	-0.918%	241,286	-1.242%
2026-06-09	188.6200	195.2200	188.0000	195.0000	+4.935%	343,632	-2.149%
2026-06-08	186.1800	190.3400	185.7200	185.8300	-1.007%	317,735	+2.680%
2026-06-05	187.7100	189.6700	185.1301	187.7200	-0.223%	294,102	+1.646%
2026-06-04	191.5700	192.8100	187.3500	188.1400	-1.109%	290,371	+1.419%
2026-06-03	189.5000	192.2500	188.0100	190.2500	-0.440%	289,023	+0.294%
2026-06-02	189.1700	192.8300	189.0300	191.0900	+1.095%	369,393	-0.147%
2026-06-01	185.1200	190.6400	185.1200	189.0200	+0.693%	573,906	+0.947%
2026-05-29	193.6700	193.6700	186.7600	187.7200	-3.107%	521,707	+1.646%
2026-05-28	194.2800	196.9300	192.4900	193.7400	-0.616%	339,586	-1.512%
2026-05-27	196.0000	199.1899	193.7450	194.9400	+1.658%	355,683	-2.119%
2026-05-26	190.4700	193.7399	189.3700	191.7600	+0.937%	270,097	-0.495%
2026-05-22	185.9500	191.9200	185.9500	189.9800	+1.904%	310,343	+0.437%
2026-05-21	182.5100	188.2499	180.0100	186.4300	+0.953%	383,179	+2.349%
2026-05-20	178.7900	184.9400	176.6200	184.6700	+3.404%	489,121	+3.325%
2026-05-19	180.4700	181.9350	177.5600	178.5900	-1.841%	361,127	+6.842%
2026-05-18	183.5500	186.6182	180.5700	181.9400	-1.200%	340,897	+4.875%
2026-05-15	194.7800	195.0450	183.6750	184.1500	-4.412%	341,226	+3.617%
2026-05-14	193.9800	197.1000	192.0100	192.6500	+0.806%	270,853	-0.955%
2026-05-13	193.9300	195.2700	190.0800	191.1100	-2.175%	311,941	-0.157%
2026-05-12	200.0600	200.0600	195.1400	195.3600	-2.554%	330,292	-2.329%
2026-05-11	205.9700	205.9700	200.4000	200.4800	-2.665%	336,071	-4.823%
2026-05-08	207.1800	207.6150	203.4000	205.9700	+0.331%	212,006	-7.360%
2026-05-07	204.4200	206.9950	202.0000	205.2900	+0.254%	272,420	-7.053%
2026-05-06	205.6900	208.4600	204.5400	204.7700	+1.226%	304,748	-6.817%
2026-05-05	205.2300	207.6700	199.2600	202.2900	-0.183%	509,567	-5.675%
2026-05-04	207.9100	208.5644	201.0400	202.6600	-3.495%	537,989	-5.847%
2026-05-01	215.5700	217.9100	199.5200	210.0000	-1.121%	1,100,763	-9.138%
2026-04-30	206.4000	214.4400	203.9501	212.3800	+3.252%	816,064	-10.156%
2026-04-29	202.1300	211.5350	202.1300	205.6900	+2.349%	428,248	-7.234%
2026-04-28	204.8700	207.7950	199.6300	200.9700	-1.485%	505,479	-5.055%
2026-04-27	202.7600	207.3100	202.1300	204.0000	+0.458%	455,374	-6.466%
2026-04-24	202.7300	204.0400	201.8000	203.0700	+0.049%	213,070	-6.037%
2026-04-23	202.9600	204.2550	200.9550	202.9700	-0.202%	285,799	-5.991%
2026-04-22	206.5400	207.0800	202.2450	203.3800	-0.940%	275,321	-6.181%
2026-04-21	210.7900	211.5450	203.8500	205.3100	-2.014%	226,109	-7.062%
2026-04-20	207.3900	210.4400	207.3200	209.5300	+0.740%	278,812	-8.934%
2026-04-17	200.2900	210.7500	199.6500	207.9900	+4.892%	332,109	-8.260%
2026-04-16	196.3400	199.2595	196.2800	198.2900	+1.267%	276,464	-3.772%
2026-04-15	202.0200	202.0200	195.5100	195.8100	-2.095%	285,862	-2.553%
2026-04-14	202.0600	203.1650	198.2700	200.0000	-1.112%	545,535	-4.595%
2026-04-13	198.2400	202.6650	195.7600	202.2500	+0.863%	363,487	-5.656%
2026-04-10	200.4800	201.8100	197.4300	200.5200	+0.050%	327,741	-4.842%
2026-04-09	195.6100	201.0199	193.1000	200.4200	+1.783%	379,800	-4.795%
2026-04-08	197.9400	202.1050	196.4900	196.9100	+1.757%	479,402	-3.098%
2026-04-07	198.9000	198.9000	192.8600	193.5100	-1.682%	308,786	-1.395%
2026-04-06	196.4500	197.5400	190.9100	196.8200	-0.435%	306,215	-3.054%
2026-04-02	196.6800	199.7700	194.3250	197.6800	-0.146%	312,169	-3.475%
2026-04-01	195.6800	198.5600	194.2350	197.9700	+1.388%	356,923	-3.617%
2026-03-31	195.6000	199.9900	191.1500	195.2600	+1.323%	399,137	-2.279%
2026-03-30	193.3700	195.4650	191.7300	192.7100	+0.119%	370,819	-0.986%
2026-03-27	193.6300	195.7050	191.1700	192.4800	-1.292%	393,077	-0.868%
2026-03-26	191.6400	196.4400	191.6400	195.0000	+0.749%	273,434	-2.149%
2026-03-25	190.7500	193.5500	188.8108	193.5500	+2.051%	376,094	-1.416%
2026-03-24	187.3500	191.8900	186.5539	189.6600	+0.143%	392,734	+0.606%
2026-03-23	185.1700	191.4950	183.9500	189.3900	+4.370%	709,998	+0.750%
2026-03-20	183.7000	184.0700	180.4100	181.4600	-1.770%	739,646	+5.153%
2026-03-19	184.8500	187.5450	180.2750	184.7300	-0.757%	614,607	+3.291%
2026-03-18	183.4500	188.4800	183.2350	186.1400	+0.905%	467,599	+2.509%
2026-03-17	184.5000	186.8400	182.9400	184.4700	+0.925%	285,786	+3.437%
2026-03-16	184.6600	185.6900	181.1050	182.7800	-0.376%	351,063	+4.393%
2026-03-13	186.2000	186.8100	182.9700	183.4700	-0.639%	380,271	+4.001%
2026-03-12	187.8900	190.1000	184.5600	184.6500	-2.989%	390,361	+3.336%
2026-03-11	192.2600	193.7100	187.3400	190.3400	-0.797%	551,947	+0.247%
2026-03-10	193.5800	194.9900	190.8519	191.8700	-0.883%	485,740	-0.552%
2026-03-09	187.8400	194.1500	186.3600	193.5800	+0.441%	764,740	-1.431%
2026-03-06	189.8200	193.4500	187.1600	192.7300	-0.295%	361,046	-0.996%
2026-03-05	193.4700	196.8000	191.0300	193.3000	-1.252%	408,691	-1.288%
2026-03-04	197.9200	198.0000	194.3200	195.7500	+0.385%	392,438	-2.524%
2026-03-03	188.2600	195.3750	184.5800	195.0000	+1.015%	520,309	-2.149%
2026-03-02	192.0000	193.7700	189.4300	193.0400	-1.086%	551,192	-1.155%
2026-02-27	194.5100	195.9700	191.7900	195.1600	-0.748%	333,027	-2.229%
2026-02-26	197.2500	198.5200	194.8500	196.6300	+0.076%	451,455	-2.960%
2026-02-25	198.0300	198.0300	194.6700	196.4800	-0.818%	307,770	-2.886%
2026-02-24	198.2200	200.9300	197.4400	198.1000	+0.676%	254,009	-3.680%
2026-02-23	199.4000	200.7600	193.4200	196.7700	-2.333%	570,144	-3.029%
2026-02-20	201.6800	205.0900	198.7250	201.4700	+0.179%	473,127	-5.291%
2026-02-19	204.5300	204.8200	195.0000	201.1100	-1.917%	615,144	-5.122%
2026-02-18	200.1500	206.4200	197.6700	205.0400	+2.443%	564,903	-6.940%
2026-02-17	199.9900	202.9900	197.2300	200.1500	-0.798%	409,513	-4.667%
2026-02-13	207.1500	207.4950	200.3000	201.7600	-2.343%	526,030	-5.427%
2026-02-12	208.7700	211.1000	202.9900	206.6000	-0.582%	407,477	-7.643%
2026-02-11	207.7900	212.0400	206.0000	207.8100	+0.595%	633,110	-8.181%
2026-02-10	210.4300	212.9500	204.7800	206.5800	-1.830%	889,226	-7.634%
2026-02-09	215.8100	217.9850	207.9000	210.4300	-2.871%	865,896	-9.324%
2026-02-06	203.1000	223.4100	203.1000	216.6500	+6.191%	1,182,615	-11.927%
2026-02-05	213.4000	215.3900	204.0000	204.0200	-5.072%	751,450	-6.475%
2026-02-04	210.8100	216.0000	208.9800	214.9200	+2.941%	674,041	-11.218%
2026-02-03	204.9800	212.0150	204.5000	208.7800	+1.710%	388,130	-8.607%
2026-02-02	204.5000	207.6200	202.7200	205.2700	+0.141%	753,291	-7.044%
2026-01-30	206.4200	207.1200	203.7000	204.9800	-1.009%	506,584	-6.913%
2026-01-29	210.0800	211.0800	203.0850	207.0700	-4.103%	764,364	-7.852%
2026-01-28	214.2800	217.4100	214.1100	215.9300	+0.812%	270,552	-11.633%
2026-01-27	211.8900	215.1900	211.4400	214.1900	+1.105%	279,393	-10.916%
2026-01-26	213.8600	217.0000	210.1000	211.8500	-1.125%	260,501	-9.932%
2026-01-23	217.2800	219.8250	212.2700	214.2600	-2.200%	296,051	-10.945%
2026-01-22	222.0500	224.7300	217.8000	219.0800	-0.703%	215,633	-12.904%
2026-01-21	216.9400	221.5500	214.3000	220.6300	+2.480%	420,257	-13.516%
2026-01-20	210.8900	215.7600	210.8900	215.2900	+0.181%	250,325	-11.371%
2026-01-16	218.6400	221.9800	214.0100	214.9000	+0.257%	313,473	-11.210%
2026-01-15	211.6500	214.9650	209.4900	214.3500	+1.123%	197,273	-10.982%
2026-01-14	213.3500	214.3300	210.4200	211.9700	-0.796%	191,728	-9.983%
2026-01-13	213.1800	213.9800	209.0350	213.6700	+0.399%	230,910	-10.699%
2026-01-12	214.4100	216.1240	212.1650	212.8200	-1.645%	298,043	-10.342%
2026-01-09	216.2600	218.2600	213.1400	216.3800	+0.502%	271,889	-11.817%
2026-01-08	214.7200	217.7300	214.3000	215.3000	+0.270%	283,920	-11.375%
2026-01-07	212.0600	216.2250	212.0450	214.7200	+1.388%	367,404	-11.135%
2026-01-06	207.7200	212.6000	206.7100	211.7800	+1.432%	329,770	-9.902%
2026-01-05	204.9800	211.5100	204.9800	208.7900	+1.119%	313,152	-8.612%
2026-01-02	205.9700	207.1199	203.4100	206.4800	0.000%	271,124	-7.589%
2025-12-31	209.8100	209.8100	205.4100	206.4800	-1.343%	227,350	-7.589%
2025-12-30	210.2800	212.3000	208.7374	209.2900	-0.594%	200,855	-8.830%
2025-12-29	211.4200	212.3800	209.2700	210.5400	-0.444%	232,732	-9.371%
2025-12-26	210.3900	213.1050	210.0400	211.4800	-0.372%	176,522	-9.774%
2025-12-24	210.0800	214.3500	208.9000	212.2700	+1.042%	117,394	-10.110%
2025-12-23	210.1800	214.1082	207.6950	210.0800	+0.081%	269,428	-9.173%
2025-12-22	209.6500	212.3750	209.2350	209.9100	+0.378%	325,674	-9.099%
2025-12-19	201.0800	210.7431	201.0800	209.1200	+3.341%	867,658	-8.756%
2025-12-18	206.1500	210.2100	201.5900	202.3600	-2.057%	773,588	-5.708%
2025-12-17	205.9900	209.8683	204.6400	206.6100	-0.410%	453,854	-7.647%
2025-12-16	209.5900	210.3390	205.7310	207.4600	-0.072%	373,373	-8.026%
2025-12-15	211.1900	211.5450	206.0200	207.6100	-1.171%	454,703	-8.092%
2025-12-12	220.9000	220.9000	207.8800	210.0700	-4.370%	664,469	-9.168%
2025-12-11	222.4500	223.9200	219.1100	219.6700	-0.920%	577,251	-13.138%
2025-12-10	216.4000	222.0700	216.4000	221.7100	+2.810%	446,956	-13.937%
2025-12-09	214.2600	217.3600	213.8200	215.6500	+0.382%	356,781	-11.519%
2025-12-08	216.6200	218.0800	213.3600	214.8300	-0.505%	326,719	-11.181%
2025-12-05	214.4200	217.5300	214.0700	215.9200	+0.367%	224,859	-11.629%
2025-12-04	214.0600	216.2400	213.5300	215.1300	+0.369%	334,360	-11.305%
2025-12-03	208.7300	214.7500	208.3750	214.3400	+3.311%	380,703	-10.978%
2025-12-02	211.3000	212.6450	207.3200	207.4700	-1.360%	337,363	-8.030%
2025-12-01	209.5100	214.1500	207.7200	210.3300	-0.454%	356,867	-9.281%
2025-11-28	210.7000	213.1850	210.5000	211.2900	+0.332%	181,657	-9.693%
2025-11-26	215.1400	216.5800	210.4900	210.5900	-2.183%	370,124	-9.393%
2025-11-25	210.9900	218.4400	208.1700	215.2900	+3.064%	372,644	-11.371%
2025-11-24	206.9900	212.0000	204.8300	208.8900	+0.928%	396,872	-8.655%
2025-11-21	199.3200	207.8000	199.2100	206.9700	+4.388%	408,997	-7.808%
2025-11-20	200.5000	204.4600	196.9000	198.2700	-0.671%	541,061	-3.763%
2025-11-19	197.6700	200.0000	196.5300	199.6100	+0.854%	324,502	-4.409%
2025-11-18	192.8100	198.1100	191.9000	197.9200	+2.443%	443,721	-3.592%
2025-11-17	195.8200	198.4500	193.1500	193.2000	-1.729%	462,586	-1.237%
2025-11-14	196.6300	197.6550	193.8600	196.6000	-0.112%	457,589	-2.945%
2025-11-13	194.0500	196.9700	193.5500	196.8200	+1.590%	611,752	-3.054%
2025-11-12	193.8600	196.6600	192.4800	193.7400	+1.038%	426,207	-1.512%
2025-11-11	193.9200	193.9200	188.9900	191.7500	-0.627%	422,061	-0.490%
2025-11-10	193.7900	195.0350	190.8100	192.9600	-0.464%	350,353	-1.114%
2025-11-07	190.8000	194.0900	190.8000	193.8600	+1.604%	345,465	-1.573%
2025-11-06	189.3500	192.6500	187.6900	190.8000	-1.416%	784,691	+0.005%
2025-11-05	195.8800	197.0100	192.0800	193.5400	-0.401%	406,290	-1.411%
2025-11-04	197.5300	197.5300	193.9100	194.3200	-2.002%	400,183	-1.806%
2025-11-03	198.6300	200.1250	194.4990	198.2900	-0.791%	413,537	-3.772%
2025-10-31	196.8900	200.9500	195.8650	199.8700	+2.120%	513,292	-4.533%
2025-10-30	197.4900	198.2900	195.6000	195.7200	-0.382%	420,676	-2.509%
2025-10-29	195.7000	201.1950	194.9600	196.4700	-0.385%	568,694	-2.881%
2025-10-28	192.2600	197.7200	190.5246	197.2300	+1.102%	833,763	-3.255%
2025-10-27	200.8900	202.4500	192.8400	195.0800	-2.562%	759,354	-2.189%
2025-10-24	210.9000	210.9000	200.0900	200.2100	-4.054%	570,268	-4.695%
2025-10-23	213.4800	215.3200	205.4562	208.6700	-3.590%	772,824	-8.559%
2025-10-22	217.6500	219.5515	215.8400	216.4400	-1.033%	490,143	-11.842%
2025-10-21	215.2600	220.6300	215.2600	218.7000	+0.960%	369,898	-12.753%
2025-10-20	215.4000	219.7100	213.4600	216.6200	+0.890%	461,779	-11.915%
2025-10-17	214.6700	217.2400	213.4000	214.7100	+0.501%	394,759	-11.131%
2025-10-16	217.2700	217.4999	213.6100	213.6400	-1.380%	333,245	-10.686%
2025-10-15	217.5500	221.5300	216.3100	216.6300	-1.973%	373,018	-11.919%
2025-10-14	213.7500	222.6550	213.5400	220.9900	+2.381%	410,185	-13.657%
2025-10-13	214.1000	217.8700	214.1000	215.8500	+1.300%	369,978	-11.601%
2025-10-10	219.8400	221.2500	212.9200	213.0800	-2.351%	335,492	-10.451%
2025-10-09	216.0700	218.6700	214.6500	218.2100	+0.897%	225,619	-12.557%
2025-10-08	216.1900	218.0600	213.5000	216.2700	+0.507%	328,883	-11.772%
2025-10-07	218.8100	220.0300	215.0400	215.1800	-1.968%	301,700	-11.325%
2025-10-06	223.8700	224.8200	219.3500	219.5000	-2.175%	376,821	-13.071%
2025-10-03	225.0900	226.6300	223.2500	224.3800	+0.205%	288,918	-14.961%
2025-10-02	223.9500	224.8400	220.5300	223.9200	+0.166%	301,435	-14.787%
2025-10-01	218.0100	223.8550	216.7900	223.5500	+2.185%	413,948	-14.645%
2025-09-30	217.0900	219.4400	214.9400	218.7700	+0.616%	325,711	-12.781%
2025-09-29	219.6900	219.6900	214.9250	217.4300	-0.106%	523,853	-12.243%
2025-09-26	217.3900	218.9800	216.1850	217.6600	+0.750%	367,902	-12.336%
2025-09-25	214.8000	216.6700	208.3900	216.0400	-2.036%	469,326	-11.678%
2025-09-24	220.4100	224.0700	220.4100	220.5300	+0.054%	375,488	-13.477%
2025-09-23	220.1700	223.0600	219.9600	220.4100	+0.488%	624,339	-13.430%
2025-09-22	217.0000	219.9400	216.9900	219.3400	+0.698%	420,194	-13.007%
2025-09-19	221.2400	221.2400	217.6600	217.8200	-1.483%	942,298	-12.400%
2025-09-18	220.0000	223.2100	220.0000	221.1000	+0.272%	344,224	-13.700%
2025-09-17	221.0500	226.3900	219.2075	220.5000	+0.273%	371,501	-13.465%
2025-09-16	221.2300	221.8400	217.6400	219.9000	-0.100%	386,129	-13.229%
2025-09-15	221.7100	222.5100	219.3050	220.1200	-0.838%	426,196	-13.315%
2025-09-12	226.4500	227.2500	221.4400	221.9800	-2.211%	525,277	-14.042%
2025-09-11	224.0500	228.1800	223.9400	227.0000	+1.680%	616,575	-15.943%
2025-09-10	224.0900	225.5400	222.8100	223.2500	-0.773%	372,906	-14.531%
2025-09-09	226.6600	227.3600	224.1550	224.9900	-0.964%	556,640	-15.192%
2025-09-08	228.1100	228.2100	225.9800	227.1800	+0.159%	604,638	-16.009%
2025-09-05	226.8000	228.9166	224.9200	226.8200	+0.514%	437,408	-15.876%
2025-09-04	222.2700	226.0500	221.0100	225.6600	+2.438%	453,160	-15.444%
2025-09-03	219.1500	222.0650	218.8400	220.2900	+0.068%	273,424	-13.382%
2025-09-02	216.7900	220.5000	215.9800	220.1400	+0.484%	416,327	-13.323%
2025-08-29	222.7200	223.0000	218.1950	219.0800	-1.466%	317,379	-12.904%
2025-08-28	222.1300	222.9950	219.0800	222.3400	+0.117%	334,696	-14.181%
2025-08-27	219.5300	224.0000	219.2100	222.0800	+0.525%	373,264	-14.081%
2025-08-26	221.5400	222.7200	219.3950	220.9200	+0.826%	397,611	-13.629%
2025-08-25	217.8700	219.9500	216.7600	219.1100	+0.142%	495,301	-12.916%
2025-08-22	211.4500	220.0000	211.4500	218.8000	+4.037%	357,902	-12.793%
2025-08-21	208.1400	210.8900	206.9075	210.3100	+0.339%	303,339	-9.272%
2025-08-20	209.4000	210.2800	206.7450	209.6000	-0.659%	313,120	-8.965%
2025-08-19	206.8700	211.7000	206.7551	210.9900	+1.839%	267,647	-9.564%
2025-08-18	205.2600	208.0800	205.2600	207.1800	+0.485%	310,179	-7.901%
2025-08-15	208.2200	208.2800	204.8450	206.1800	-0.875%	339,761	-7.455%
2025-08-14	208.6100	210.2900	207.3300	208.0000	-1.557%	317,094	-8.264%
2025-08-13	206.8200	212.0251	205.5800	211.2900	+2.883%	384,667	-9.693%
2025-08-12	200.1800	205.4700	199.0200	205.3700	+3.398%	403,159	-7.090%
2025-08-11	195.4400	198.7900	195.4400	198.6200	+1.218%	330,722	-3.932%
2025-08-08	195.3700	196.9300	194.9900	196.2300	+0.941%	241,121	-2.762%
2025-08-07	196.9600	196.9600	193.5224	194.4000	-0.568%	458,657	-1.847%
2025-08-06	195.9100	196.3350	194.5000	195.5100	+0.005%	313,107	-2.404%
2025-08-05	189.9700	195.6000	189.9700	195.5000	+3.292%	690,026	-2.399%
2025-08-04	191.0700	192.3200	188.5500	189.2700	-0.687%	588,866	+0.814%
2025-08-01	190.6100	192.7600	188.3200	190.5800	-1.069%	370,783	+0.121%
2025-07-31	191.2500	194.4800	191.2500	192.6400	+0.187%	379,184	-0.950%
2025-07-30	194.9600	195.5000	191.5500	192.2800	-0.492%	459,516	-0.765%
2025-07-29	196.1100	196.5500	190.4100	193.2300	-1.544%	952,282	-1.252%
2025-07-28	203.4100	205.0000	194.7900	196.2600	-3.439%	877,385	-2.777%
2025-07-25	208.4250	208.4250	195.1800	203.2500	+1.498%	970,885	-6.121%
2025-07-24	202.6300	205.1000	199.9100	200.2500	-2.160%	636,896	-4.714%
2025-07-23	202.2900	206.5750	202.0000	204.6700	+1.367%	694,457	-6.772%
2025-07-22	200.2400	202.5850	199.6700	201.9100	+1.518%	372,303	-5.497%
2025-07-21	197.3300	201.1200	196.3550	198.8900	+1.083%	388,345	-4.063%
2025-07-18	197.9300	198.4500	194.5700	196.7600	+0.178%	420,357	-3.024%
2025-07-17	202.6300	205.5600	194.8600	196.4100	-3.909%	1,039,140	-2.851%
2025-07-16	205.6400	207.4625	203.7400	204.4000	-0.448%	488,269	-6.649%
2025-07-15	214.3900	216.2100	203.3500	205.3200	-4.208%	748,318	-7.067%
2025-07-14	212.5700	214.9700	212.0600	214.3400	+0.695%	274,650	-10.978%
2025-07-11	213.8000	214.0400	211.7200	212.8600	-0.917%	368,922	-10.359%
2025-07-10	214.0900	217.4000	213.6000	214.8300	+0.727%	741,941	-11.181%
2025-07-09	212.1400	213.3600	210.8700	213.2800	+1.354%	310,283	-10.535%
2025-07-08	211.8600	213.6200	210.0050	210.4300	-0.426%	333,207	-9.324%
2025-07-07	210.9200	213.0300	209.8000	211.3300	-0.551%	370,955	-9.710%
2025-07-03	211.9900	213.3800	211.2800	212.5000	+0.241%	253,251	-10.207%
2025-07-02	205.1300	212.3500	204.2100	211.9900	+3.917%	740,746	-9.991%
2025-07-01	197.9300	205.6700	197.3050	204.0000	+2.693%	525,203	-6.466%
2025-06-30	198.4000	198.8100	196.1600	198.6500	-0.146%	310,905	-3.947%
2025-06-27	200.6900	201.1350	197.0600	198.9400	-0.545%	476,624	-4.087%
2025-06-26	200.0500	203.1800	197.7300	200.0300	+0.055%	296,913	-4.609%
2025-06-25	201.0300	201.6650	199.6900	199.9200	-0.552%	233,160	-4.557%
2025-06-24	199.7000	201.5800	198.3600	201.0300	+1.413%	371,159	-5.084%
2025-06-23	195.8300	199.1150	194.1050	198.2300	+0.839%	429,178	-3.743%
2025-06-20	195.5000	197.2050	194.5700	196.5800	+1.902%	831,605	-2.935%
2025-06-18	190.6800	193.6100	190.6800	192.9100	+1.281%	413,305	-1.089%
2025-06-17	192.2300	193.2000	189.9000	190.4700	-1.331%	434,303	+0.179%
2025-06-16	192.7400	193.8800	191.0200	193.0400	+1.804%	395,839	-1.155%
2025-06-13	189.5200	191.4200	188.1600	189.6200	-1.219%	267,220	+0.628%
2025-06-12	192.5000	193.9200	190.8600	191.9600	-1.194%	364,659	-0.599%
2025-06-11	194.0800	196.0375	193.3650	194.2800	+0.601%	330,652	-1.786%
2025-06-10	189.9200	193.9100	189.7550	193.1200	+2.045%	392,619	-1.196%
2025-06-09	188.0000	190.0000	185.4850	189.2500	+1.160%	408,974	+0.824%
2025-06-06	187.7100	188.3100	185.7500	187.0800	+0.656%	250,072	+1.994%
2025-06-05	182.4900	186.4700	181.7965	185.8600	+1.413%	337,957	+2.663%
2025-06-04	184.5400	185.3100	182.1900	183.2700	-1.117%	264,004	+4.114%
2025-06-03	181.7600	185.9600	181.0400	185.3400	+1.970%	407,370	+2.951%
2025-06-02	183.4800	184.1300	178.1700	181.7600	-1.137%	447,189	+4.979%
2025-05-30	181.3200	184.2100	180.4500	183.8500	+0.685%	453,303	+3.786%
2025-05-29	183.3900	184.1100	181.1600	182.6000	-0.120%	327,404	+4.496%
2025-05-28	186.1600	186.1600	182.3100	182.8200	-1.418%	364,054	+4.370%
2025-05-27	184.1600	186.7000	182.0300	185.4500	+1.778%	432,968	+2.890%
2025-05-23	177.0200	182.8182	176.2500	182.2100	+0.897%	423,300	+4.720%
2025-05-22	181.7300	182.0200	178.8700	180.5900	-0.720%	450,630	+5.659%
2025-05-21	183.7400	184.8700	180.3600	181.9000	-2.883%	417,778	+4.898%
2025-05-20	187.6700	188.3000	186.0700	187.3000	-0.584%	257,856	+1.874%
2025-05-19	186.9200	189.5900	185.8800	188.4000	-0.899%	335,524	+1.279%
2025-05-16	192.3900	192.3900	188.6500	190.1100	-0.304%	386,144	+0.368%
2025-05-15	190.2000	191.3750	188.8700	190.6900	+0.395%	366,411	+0.063%
2025-05-14	191.4100	192.8650	189.4300	189.9400	-0.435%	466,617	+0.458%
2025-05-13	189.5500	193.2400	188.7550	190.7700	+1.124%	436,738	+0.021%
2025-05-12	189.9900	190.9899	186.5900	188.6500	+4.986%	567,653	+1.145%
2025-05-09	179.8300	180.4953	178.4050	179.6900	+0.033%	268,453	+6.188%
2025-05-08	176.9900	180.9900	175.8040	179.6300	+2.307%	387,181	+6.224%
2025-05-07	177.0000	178.8550	174.3400	175.5800	-0.510%	510,200	+8.674%
2025-05-06	173.2600	176.9500	173.2600	176.4800	+0.364%	423,504	+8.120%
2025-05-05	176.0100	178.4900	173.8701	175.8400	-0.520%	275,938	+8.513%
2025-05-02	177.0400	177.7300	173.7500	176.7600	+0.994%	368,662	+7.949%
2025-05-01	176.2600	177.4345	172.7000	175.0200	+0.500%	383,421	+9.022%
2025-04-30	171.1700	174.6000	167.8300	174.1500	-0.092%	478,281	+9.566%
2025-04-29	170.0600	174.5300	169.8800	174.3100	+1.514%	577,408	+9.466%
2025-04-28	174.9100	176.8347	169.9000	171.7100	-1.930%	618,351	+11.123%
2025-04-25	163.0000	175.1700	155.2900	175.0900	+0.998%	1,273,275	+8.978%
2025-04-24	169.7400	173.4500	165.9800	173.3600	+2.641%	721,481	+10.066%
2025-04-23	173.5000	176.3900	168.5800	168.9000	-0.089%	610,392	+12.972%
2025-04-22	166.5000	169.8300	166.1500	169.0500	+3.388%	424,924	+12.872%
2025-04-21	164.7400	165.7400	161.4100	163.5100	-1.369%	348,443	+16.696%
2025-04-17	162.3400	166.8750	162.3400	165.7800	+2.277%	438,246	+15.098%
2025-04-16	161.6900	163.9800	159.7400	162.0900	-1.104%	336,464	+17.719%
2025-04-15	166.4200	167.0100	163.1300	163.9000	-0.811%	492,071	+16.419%
2025-04-14	170.9500	170.9500	161.1800	165.2400	-1.537%	599,680	+15.474%
2025-04-11	166.1600	170.0000	163.4700	167.8200	+0.914%	525,099	+13.699%
2025-04-10	165.5200	169.8700	159.9650	166.3000	-4.045%	784,649	+14.738%
2025-04-09	154.7300	176.2700	154.7300	173.3100	+11.303%	929,245	+10.098%
2025-04-08	163.3900	166.5000	152.6600	155.7100	-1.449%	643,406	+22.542%
2025-04-07	152.5600	163.1000	148.3300	158.0000	-0.347%	1,101,654	+20.766%
2025-04-04	153.4100	162.9400	152.3400	158.5500	-0.515%	688,564	+20.347%
2025-04-03	158.1400	160.9800	154.8400	159.3700	-4.814%	844,506	+19.728%
2025-04-02	161.9800	168.2250	161.9246	167.4300	+2.017%	394,441	+13.964%
2025-04-01	161.0500	165.2000	160.3778	164.1200	+1.359%	430,637	+16.262%
2025-03-31	155.9800	162.5400	155.4000	161.9200	+1.785%	531,098	+17.842%
2025-03-28	162.5700	164.9800	155.5000	159.0800	-2.566%	710,713	+19.946%
2025-03-27	169.4800	169.4800	160.5100	163.2700	-4.364%	665,387	+16.868%
2025-03-26	177.6700	177.8300	170.2900	170.7200	-3.559%	438,049	+11.768%
2025-03-25	175.1900	177.6000	173.9900	177.0200	+1.033%	417,860	+7.790%
2025-03-24	170.3700	175.8400	169.3700	175.2100	+5.036%	520,783	+8.904%
2025-03-21	163.8300	167.3100	162.7400	166.8100	+0.676%	426,655	+14.388%
2025-03-20	164.3900	168.2250	164.0600	165.6900	-0.337%	282,373	+15.161%
2025-03-19	163.9300	167.8650	162.9800	166.2500	+1.806%	629,015	+14.773%
2025-03-18	163.0300	165.4100	161.9600	163.3000	-0.542%	544,504	+16.846%
2025-03-17	158.5600	166.0500	158.5600	164.1900	+2.484%	595,383	+16.213%
2025-03-14	158.4400	161.3300	157.4000	160.2100	+2.260%	726,217	+19.100%
2025-03-13	165.4000	165.4650	156.1200	156.6700	-5.261%	710,908	+21.791%
2025-03-12	166.5500	167.6000	164.2400	165.3700	+0.249%	629,847	+15.384%
2025-03-11	164.7500	166.4600	161.7000	164.9600	+0.030%	663,779	+15.670%
2025-03-10	168.4100	168.7800	163.3900	164.9100	-3.601%	604,137	+15.706%
2025-03-07	170.8600	171.7600	166.3400	171.0700	-0.442%	529,644	+11.539%
2025-03-06	171.7800	174.8650	170.9250	171.8300	-1.445%	335,761	+11.046%
2025-03-05	171.6600	174.5600	170.0800	174.3500	+1.549%	464,301	+9.441%
2025-03-04	173.6400	174.4500	166.2500	171.6900	-2.104%	724,230	+11.136%
2025-03-03	183.0000	184.7850	174.9100	175.3800	-3.833%	747,781	+8.798%
2025-02-28	180.8800	182.4900	180.3700	182.3700	+0.874%	338,985	+4.628%
2025-02-27	182.6700	184.5000	180.5200	180.7900	-1.013%	241,119	+5.542%
2025-02-26	183.9000	185.5000	181.9900	182.6400	-0.463%	362,521	+4.473%
2025-02-25	182.9900	184.2200	182.0700	183.4900	+0.918%	306,994	+3.989%
2025-02-24	182.8800	183.0000	180.3100	181.8200	+0.254%	332,788	+4.944%
2025-02-21	190.8600	190.9570	180.6900	181.3600	-4.123%	492,387	+5.211%
2025-02-20	188.9600	189.7500	187.3200	189.1600	-0.395%	360,126	+0.872%
2025-02-19	192.4900	192.6250	188.8800	189.9100	-1.784%	345,478	+0.474%
2025-02-18	193.9900	194.0000	191.5550	193.3600	+0.353%	447,957	-1.319%
2025-02-14	192.6800	194.4000	191.7100	192.6800	+0.359%	401,748	-0.971%
2025-02-13	193.8800	195.0250	191.9600	191.9900	+0.198%	510,640	-0.615%
2025-02-12	192.0200	193.9700	189.9100	191.6100	-1.814%	514,688	-0.418%
2025-02-11	195.0000	198.5000	185.3600	195.1500	+1.303%	1,228,825	-2.224%
2025-02-10	193.0200	193.8600	190.4500	192.6400	+0.785%	1,281,375	-0.950%
2025-02-07	193.6000	193.6000	190.8200	191.1400	-1.317%	370,801	-0.173%
2025-02-06	195.3800	196.4900	192.2000	193.6900	-0.483%	272,197	-1.487%
2025-02-05	192.8300	194.9500	191.2000	194.6300	+1.751%	410,946	-1.963%
2025-02-04	186.6600	191.6600	186.6600	191.2800	+2.739%	379,068	-0.246%
2025-02-03	183.7100	187.2200	181.9200	186.1800	-1.257%	563,398	+2.487%
2025-01-31	191.0400	191.3500	187.0200	188.5500	-1.612%	427,512	+1.199%
2025-01-30	190.0000	193.3600	188.7501	191.6400	+2.050%	424,649	-0.433%
2025-01-29	187.7600	189.6600	185.0400	187.7900	-0.043%	445,005	+1.608%
2025-01-28	185.8100	187.9100	185.1100	187.8700	+1.245%	337,224	+1.565%
2025-01-27	182.3200	186.2500	182.3200	185.5600	+1.565%	436,559	+2.829%
2025-01-24	182.2700	184.9200	181.1300	182.7000	-1.339%	378,373	+4.439%
2025-01-23	181.9300	185.8499	181.9200	185.1800	+1.485%	399,226	+3.040%
2025-01-22	184.9700	184.9700	182.1600	182.4700	-1.469%	299,514	+4.571%
2025-01-21	187.9500	187.9500	184.8400	185.1900	-0.032%	556,642	+3.035%
2025-01-17	184.9200	186.2000	184.2050	185.2500	+1.340%	367,942	+3.001%
2025-01-16	182.5000	183.9600	181.3800	182.8000	+0.241%	246,708	+4.382%
2025-01-15	184.0500	184.8100	181.4100	182.3600	+1.866%	441,513	+4.634%
2025-01-14	176.6500	179.2100	176.2400	179.0200	+2.070%	376,909	+6.586%
2025-01-13	168.8800	175.4000	168.0100	175.3900	+2.669%	412,119	+8.792%

document.getElementById("vnRKS4").onerror = function(){this.style.display='none';}; .dark-mode .Hq2PWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hq2PWr{ color: #333333; background-color: white; border: 2px solid #333333; }ANAutoNation, Inc.stock NYSE

AN
AutoNation, Inc.
stock NYSE