Skip to main content

AutoNation (NY:AN)

218.93 -0.16 (-0.07%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 222.72 223.00 218.19 219.08 317,379 -3.26(-1.47%)
Aug 28, 2025 222.13 223.00 219.08 222.34 393,496 +0.26(+0.12%)
Aug 27, 2025 219.53 224.00 219.21 222.08 373,264 +1.16(+0.53%)
Aug 26, 2025 221.54 222.72 219.40 220.92 397,594 +1.81(+0.83%)
Aug 25, 2025 217.87 219.95 216.76 219.11 495,301 +0.31(+0.14%)
Aug 22, 2025 211.45 220.00 211.45 218.80 357,902 +8.49(+4.04%)
Aug 21, 2025 208.14 210.89 206.91 210.31 303,339 +0.71(+0.34%)
Aug 20, 2025 209.40 210.28 206.75 209.60 313,120 -1.39(-0.66%)
Aug 19, 2025 206.87 211.70 206.75 210.99 267,647 +3.81(+1.84%)
Aug 18, 2025 205.26 208.08 205.26 207.18 310,179 +1.00(+0.49%)
Aug 15, 2025 208.22 208.28 204.84 206.18 339,761 -1.82(-0.87%)
Aug 14, 2025 208.61 210.29 207.33 208.00 317,094 -3.29(-1.56%)
Aug 13, 2025 206.82 212.03 205.58 211.29 384,667 +5.92(+2.88%)
Aug 12, 2025 200.18 205.47 199.02 205.37 403,143 +6.75(+3.40%)
Aug 11, 2025 195.44 198.79 195.44 198.62 330,722 +2.39(+1.22%)
Aug 08, 2025 195.37 196.93 194.99 196.23 241,121 +1.83(+0.94%)
Aug 07, 2025 196.96 196.96 193.52 194.40 458,657 -1.11(-0.57%)
Aug 06, 2025 195.91 196.34 194.50 195.51 313,107 +0.01(+0.01%)
Aug 05, 2025 189.97 195.60 189.97 195.50 690,026 +6.23(+3.29%)
Aug 04, 2025 191.07 192.32 188.55 189.27 588,866 -1.31(-0.69%)
Aug 01, 2025 190.61 192.76 188.32 190.58 370,783 -2.06(-1.07%)
Jul 31, 2025 191.25 194.48 191.25 192.64 379,183 +0.36(+0.19%)
Jul 30, 2025 194.96 195.50 191.55 192.28 459,516 -0.95(-0.49%)
Jul 29, 2025 196.11 196.55 190.41 193.23 952,280 -3.03(-1.54%)
Jul 28, 2025 203.41 205.00 194.79 196.26 877,385 -6.99(-3.44%)
Jul 25, 2025 208.43 208.43 195.18 203.25 970,885 +3.00(+1.50%)
Jul 24, 2025 202.63 205.10 199.91 200.25 635,262 -4.42(-2.16%)
Jul 23, 2025 202.29 206.57 202.00 204.67 694,457 +2.76(+1.37%)
Jul 22, 2025 200.24 202.59 199.67 201.91 372,303 +3.02(+1.52%)
Jul 21, 2025 197.33 201.12 196.35 198.89 388,345 +2.13(+1.08%)
Jul 18, 2025 197.93 198.45 194.57 196.76 420,357 +0.35(+0.18%)
Jul 17, 2025 202.63 205.56 194.86 196.41 1,039,102 -7.99(-3.91%)
Jul 16, 2025 205.64 207.46 203.74 204.40 488,269 -0.92(-0.45%)
Jul 15, 2025 214.39 216.21 203.35 205.32 748,286 -9.02(-4.21%)
Jul 14, 2025 212.57 214.97 212.06 214.34 274,650 +1.48(+0.70%)
Jul 11, 2025 213.80 214.04 211.72 212.86 368,922 -1.97(-0.92%)
Jul 10, 2025 214.09 217.40 213.60 214.83 741,941 +1.55(+0.73%)
Jul 09, 2025 212.14 213.36 210.87 213.28 310,283 +2.85(+1.35%)
Jul 08, 2025 211.86 213.62 210.00 210.43 333,207 -0.90(-0.43%)
Jul 07, 2025 210.92 213.03 209.80 211.33 370,953 -1.17(-0.55%)
Jul 03, 2025 211.99 213.38 211.28 212.50 253,251 +0.51(+0.24%)
Jul 02, 2025 205.13 212.28 204.21 211.99 740,746 +7.99(+3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.