AutoNation Inc (AN) Historical Stock Data
212.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AN is up 0.23% a day on average. There have been 17 days where AutoNation Inc closed green and 13 days where AN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 210.08 | 212.27 | ↑$2.19 (1.04%) | 208.90 | 214.35 | 117.39K |
| 2025-12-23 | 210.18 | 210.08 | ↓$0.10 (-0.05%) | 207.70 | 214.11 | 199.52K |
| 2025-12-22 | 209.65 | 209.91 | ↑$0.26 (0.12%) | 209.24 | 212.38 | 245.80K |
| 2025-12-19 | 201.08 | 209.12 | ↑$8.04 (4.00%) | 201.08 | 210.74 | 867.66K |
| 2025-12-18 | 205.99 | 202.36 | ↓$3.63 (-1.76%) | 201.59 | 210.21 | 677.96K |
| 2025-12-17 | 205.99 | 206.61 | ↑$0.62 (0.30%) | 204.64 | 209.87 | 299.39K |
| 2025-12-16 | 209.59 | 207.46 | ↓$2.13 (-1.02%) | 205.73 | 210.23 | 273.06K |
| 2025-12-15 | 211.19 | 207.61 | ↓$3.58 (-1.70%) | 206.02 | 211.55 | 454.70K |
| 2025-12-12 | 220.90 | 210.07 | ↓$10.83 (-4.90%) | 207.88 | 220.90 | 664.47K |
| 2025-12-11 | 222.45 | 219.67 | ↓$2.78 (-1.25%) | 219.15 | 223.91 | 454.93K |
| 2025-12-10 | 216.40 | 221.71 | ↑$5.31 (2.45%) | 216.40 | 222.07 | 446.96K |
| 2025-12-09 | 214.26 | 215.65 | ↑$1.39 (0.65%) | 213.82 | 217.36 | 245.85K |
| 2025-12-08 | 216.62 | 214.83 | ↓$1.79 (-0.83%) | 213.36 | 218.08 | 233.82K |
| 2025-12-05 | 214.42 | 215.92 | ↑$1.50 (0.70%) | 214.07 | 217.53 | 176.58K |
| 2025-12-04 | 214.06 | 215.13 | ↑$1.07 (0.50%) | 213.53 | 216.24 | 274.42K |
| 2025-12-03 | 208.73 | 214.34 | ↑$5.61 (2.69%) | 208.38 | 214.75 | 380.70K |
| 2025-12-02 | 211.30 | 207.47 | ↓$3.83 (-1.81%) | 207.32 | 212.65 | 337.36K |
| 2025-12-01 | 209.51 | 210.33 | ↑$0.82 (0.39%) | 207.89 | 214.15 | 279.69K |
| 2025-11-28 | 210.70 | 211.29 | ↑$0.59 (0.28%) | 210.62 | 213.19 | 181.65K |
| 2025-11-26 | 215.14 | 210.59 | ↓$4.55 (-2.11%) | 210.49 | 216.30 | 298K |
| 2025-11-25 | 210.99 | 215.29 | ↑$4.30 (2.04%) | 208.17 | 218.44 | 372.64K |
| 2025-11-24 | 206.99 | 208.89 | ↑$1.90 (0.92%) | 204.83 | 212.00 | 286.03K |
| 2025-11-21 | 199.32 | 206.97 | ↑$7.65 (3.84%) | 199.22 | 207.80 | 316.07K |
| 2025-11-20 | 200.50 | 198.27 | ↓$2.23 (-1.11%) | 196.90 | 204.46 | 457.11K |
| 2025-11-19 | 197.67 | 199.61 | ↑$1.94 (0.98%) | 196.71 | 200.00 | 264.75K |
| 2025-11-18 | 192.81 | 197.92 | ↑$5.11 (2.65%) | 191.90 | 198.11 | 341.43K |
| 2025-11-17 | 195.82 | 193.20 | ↓$2.62 (-1.34%) | 193.15 | 198.45 | 462.59K |
| 2025-11-14 | 196.63 | 196.60 | ↓$0.03 (-0.02%) | 193.86 | 197.66 | 355.47K |
| 2025-11-13 | 194.05 | 196.82 | ↑$2.77 (1.43%) | 193.61 | 196.94 | 522.78K |
| 2025-11-12 | 193.86 | 193.74 | ↓$0.12 (-0.06%) | 192.48 | 196.66 | 294.54K |
Create an account or log in to view more rows.
$AN low volume
expect flat or negative close
$AN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AN Tomorrow
$AN nice!!!
$AN Take it Bears !
$AN Love this stock.
Light taps
$AN Moon soon
$AN might get a sell off today
$AN almost time for the running
$AN Overpower the algos!