AutoNation Inc (AN) Historical Stock Data
215.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AN is up 0.02% a day on average. There have been 15 days where AutoNation Inc closed green and 15 days where AN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 193.92 | 191.75 | ↓$2.17 (-1.12%) | 188.99 | 193.92 | 422.06K |
| 2025-11-10 | 193.79 | 192.96 | ↓$0.83 (-0.43%) | 190.85 | 195.04 | 281.74K |
| 2025-11-07 | 190.80 | 193.86 | ↑$3.06 (1.60%) | 190.80 | 194.09 | 345.47K |
| 2025-11-06 | 189.35 | 190.80 | ↑$1.45 (0.77%) | 187.69 | 192.65 | 784.69K |
| 2025-11-05 | 195.88 | 193.54 | ↓$2.34 (-1.19%) | 192.13 | 196.91 | 334.44K |
| 2025-11-04 | 197.53 | 194.32 | ↓$3.21 (-1.63%) | 193.91 | 197.53 | 400.18K |
| 2025-11-03 | 198.63 | 198.29 | ↓$0.34 (-0.17%) | 194.50 | 200.13 | 319.83K |
| 2025-10-31 | 196.89 | 199.87 | ↑$2.98 (1.51%) | 195.87 | 200.95 | 389.56K |
| 2025-10-30 | 197.49 | 195.72 | ↓$1.77 (-0.90%) | 195.60 | 198.19 | 332.90K |
| 2025-10-29 | 195.70 | 196.47 | ↑$0.77 (0.39%) | 194.96 | 201.20 | 568.64K |
| 2025-10-28 | 192.26 | 197.23 | ↑$4.97 (2.59%) | 190.53 | 197.72 | 833.76K |
| 2025-10-27 | 200.89 | 195.08 | ↓$5.81 (-2.89%) | 192.84 | 202.45 | 759.17K |
| 2025-10-24 | 210.90 | 200.21 | ↓$10.69 (-5.07%) | 200.09 | 210.90 | 570.27K |
| 2025-10-23 | 213.48 | 208.67 | ↓$4.81 (-2.25%) | 205.46 | 215.32 | 772.80K |
Create an account or log in to view more rows.
$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!
$AN hold