AutoNation Inc (AN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 209.52 | 212.03 | 208.15 | 209.23 | -0.99% | 270,400 |
| 2026-08-06 | 214.96 | 218.34 | 209.31 | 211.33 | -2.06% | 401,200 |
| 2026-08-05 | 219.91 | 221.15 | 213.59 | 215.78 | +0.08% | 386,900 |
| 2026-08-04 | 212.99 | 216.99 | 210.70 | 215.60 | +0.08% | 562,000 |
| 2026-08-03 | 213.56 | 223.89 | 212.82 | 215.43 | +1.43% | 760,200 |
| 2026-07-31 | 198.04 | 213.51 | 195.09 | 212.40 | -1.05% | 1,338,700 |
| 2026-07-30 | 222.01 | 223.04 | 213.32 | 214.65 | -6.67% | 697,800 |
| 2026-07-29 | 220.78 | 235.81 | 216.62 | 229.98 | +4.38% | 796,300 |
| 2026-07-28 | 210.50 | 220.75 | 208.74 | 220.33 | +3.83% | 497,100 |
| 2026-07-27 | 209.46 | 218.72 | 209.46 | 212.20 | +1.93% | 388,200 |
| 2026-07-24 | 207.19 | 211.25 | 206.14 | 208.18 | +1.50% | 222,815 |
| 2026-07-23 | 203.40 | 205.58 | 202.44 | 205.10 | -0.42% | 296,135 |
| 2026-07-22 | 200.98 | 206.93 | 200.98 | 205.97 | +3.77% | 453,900 |
| 2026-07-21 | 198.40 | 199.66 | 192.91 | 198.48 | +0.29% | 300,988 |
| 2026-07-20 | 206.31 | 206.31 | 197.63 | 197.91 | -3.80% | 305,638 |
| 2026-07-17 | 207.76 | 210.04 | 205.18 | 205.72 | -1.57% | 265,400 |
| 2026-07-16 | 204.65 | 210.48 | 204.42 | 209.00 | +2.68% | 423,200 |
| 2026-07-15 | 197.43 | 206.16 | 197.29 | 203.54 | +3.70% | 421,200 |
| 2026-07-14 | 197.67 | 199.33 | 194.02 | 196.28 | +1.47% | 403,700 |
| 2026-07-13 | 197.08 | 200.09 | 193.31 | 193.43 | -1.21% | 401,100 |
| 2026-07-10 | 192.97 | 201.24 | 192.97 | 195.80 | +1.81% | 361,700 |
| 2026-07-09 | 189.22 | 194.52 | 187.65 | 192.31 | +2.48% | 361,300 |
| 2026-07-08 | 192.12 | 192.12 | 186.76 | 187.65 | -2.10% | 426,200 |
| 2026-07-07 | 190.88 | 193.17 | 189.29 | 191.68 | +0.50% | 489,200 |
| 2026-07-06 | 185.44 | 191.00 | 182.90 | 190.72 | +2.31% | 617,000 |
| 2026-07-02 | 185.83 | 187.06 | 182.09 | 186.41 | +1.13% | 264,904 |
| 2026-07-01 | 184.22 | 187.17 | 183.67 | 184.33 | -0.79% | 352,534 |
| 2026-06-30 | 187.92 | 188.04 | 185.00 | 185.79 | -1.64% | 326,770 |
| 2026-06-29 | 190.55 | 191.38 | 188.03 | 188.89 | -1.43% | 446,765 |
| 2026-06-26 | 191.50 | 193.18 | 189.12 | 191.64 | -0.21% | 597,800 |
| 2026-06-25 | 194.86 | 196.61 | 190.27 | 192.05 | -1.44% | 419,000 |
| 2026-06-24 | 193.38 | 196.37 | 193.36 | 194.85 | +1.40% | 384,200 |
| 2026-06-23 | 188.23 | 192.25 | 187.80 | 192.16 | +2.05% | 412,200 |
| 2026-06-22 | 185.20 | 191.14 | 184.98 | 188.30 | -0.23% | 378,200 |
| 2026-06-18 | 188.88 | 191.00 | 186.87 | 188.74 | +1.28% | 597,900 |
| 2026-06-17 | 196.26 | 197.15 | 185.17 | 186.36 | -4.85% | 401,200 |
| 2026-06-16 | 194.07 | 197.76 | 194.07 | 195.86 | +1.28% | 505,688 |
| 2026-06-15 | 193.97 | 196.30 | 192.01 | 193.39 | +0.97% | 507,721 |
| 2026-06-12 | 195.28 | 196.30 | 190.76 | 191.53 | -1.31% | 293,068 |
| 2026-06-11 | 194.33 | 195.33 | 190.35 | 194.07 | +0.45% | 319,879 |
| 2026-06-10 | 194.99 | 196.05 | 192.83 | 193.21 | -0.92% | 241,286 |
| 2026-06-09 | 188.62 | 195.22 | 188.00 | 195.00 | +4.93% | 343,600 |
| 2026-06-08 | 186.18 | 190.34 | 185.72 | 185.83 | -1.01% | 317,700 |
| 2026-06-05 | 187.71 | 189.67 | 185.13 | 187.72 | -0.22% | 294,100 |
| 2026-06-04 | 191.57 | 192.81 | 187.35 | 188.14 | -1.11% | 290,400 |
| 2026-06-03 | 189.50 | 192.25 | 188.01 | 190.25 | -0.44% | 289,000 |
| 2026-06-02 | 189.17 | 192.83 | 189.03 | 191.09 | +1.10% | 369,400 |
| 2026-06-01 | 185.12 | 190.64 | 185.12 | 189.02 | +0.69% | 573,900 |
| 2026-05-29 | 193.67 | 193.67 | 186.76 | 187.72 | -3.11% | 521,700 |
| 2026-05-28 | 194.28 | 196.93 | 192.49 | 193.74 | -0.62% | 339,600 |
| 2026-05-27 | 196.00 | 199.19 | 193.75 | 194.94 | +1.66% | 355,700 |
| 2026-05-26 | 190.47 | 193.74 | 189.37 | 191.76 | +0.94% | 270,100 |
| 2026-05-22 | 185.95 | 191.92 | 185.95 | 189.98 | +1.90% | 310,300 |
| 2026-05-21 | 182.51 | 188.25 | 180.01 | 186.43 | +0.95% | 383,200 |
| 2026-05-20 | 178.79 | 184.94 | 176.62 | 184.67 | +3.40% | 489,100 |
| 2026-05-19 | 180.47 | 181.94 | 177.56 | 178.59 | -1.84% | 361,100 |
| 2026-05-18 | 183.55 | 186.62 | 180.57 | 181.94 | -1.20% | 340,900 |
| 2026-05-15 | 194.78 | 195.05 | 183.68 | 184.15 | -4.41% | 341,200 |
| 2026-05-14 | 193.98 | 197.10 | 192.01 | 192.65 | +0.81% | 270,800 |
| 2026-05-13 | 193.93 | 195.27 | 190.08 | 191.11 | -2.18% | 311,900 |
| 2026-05-12 | 200.06 | 200.06 | 195.14 | 195.36 | -2.55% | 330,300 |
| 2026-05-11 | 205.97 | 205.97 | 200.40 | 200.48 | -2.67% | 336,100 |
| 2026-05-08 | 207.18 | 207.62 | 203.40 | 205.97 | +0.33% | 212,000 |
| 2026-05-07 | 204.42 | 207.00 | 202.00 | 205.29 | +0.25% | 272,400 |
| 2026-05-06 | 205.69 | 208.46 | 204.54 | 204.77 | +1.23% | 304,700 |
| 2026-05-05 | 205.23 | 207.67 | 199.26 | 202.29 | -0.18% | 509,600 |
| 2026-05-04 | 207.91 | 208.56 | 201.04 | 202.66 | -3.50% | 537,800 |
| 2026-05-01 | 215.57 | 217.91 | 199.52 | 210.00 | -1.12% | 1,100,800 |
| 2026-04-30 | 206.40 | 214.44 | 203.95 | 212.38 | +3.25% | 816,100 |
| 2026-04-29 | 202.13 | 211.54 | 202.13 | 205.69 | +2.35% | 428,200 |
| 2026-04-28 | 204.87 | 207.80 | 199.63 | 200.97 | -1.49% | 505,500 |
| 2026-04-27 | 202.76 | 207.31 | 202.13 | 204.00 | +0.46% | 455,400 |
| 2026-04-24 | 202.73 | 204.04 | 201.80 | 203.07 | +0.05% | 213,100 |
| 2026-04-23 | 202.96 | 204.26 | 200.96 | 202.97 | -0.20% | 285,800 |
| 2026-04-22 | 206.54 | 207.08 | 202.25 | 203.38 | -0.94% | 275,300 |
| 2026-04-21 | 210.79 | 211.55 | 203.85 | 205.31 | -2.01% | 226,100 |
| 2026-04-20 | 207.39 | 210.44 | 207.32 | 209.53 | +0.74% | 278,800 |
| 2026-04-17 | 200.29 | 210.75 | 199.65 | 207.99 | +4.89% | 332,100 |
| 2026-04-16 | 196.34 | 199.26 | 196.28 | 198.29 | +1.27% | 276,500 |
| 2026-04-15 | 202.02 | 202.02 | 195.51 | 195.81 | -2.10% | 285,900 |
| 2026-04-14 | 202.06 | 203.17 | 198.27 | 200.00 | -1.11% | 545,500 |
| 2026-04-13 | 198.24 | 202.67 | 195.76 | 202.25 | +0.86% | 363,500 |
| 2026-04-10 | 200.48 | 201.81 | 197.43 | 200.52 | +0.05% | 327,700 |
| 2026-04-09 | 195.61 | 201.02 | 193.10 | 200.42 | +1.78% | 379,800 |
| 2026-04-08 | 197.94 | 202.11 | 196.49 | 196.91 | +1.76% | 479,400 |
| 2026-04-07 | 198.90 | 198.90 | 192.86 | 193.51 | -1.68% | 308,700 |
| 2026-04-06 | 196.45 | 197.54 | 190.91 | 196.82 | -0.44% | 306,200 |
| 2026-04-02 | 196.68 | 199.77 | 194.33 | 197.68 | -0.15% | 312,200 |
| 2026-04-01 | 195.68 | 198.56 | 194.24 | 197.97 | +1.39% | 356,900 |
| 2026-03-31 | 195.60 | 199.99 | 191.15 | 195.26 | +1.32% | 399,100 |
| 2026-03-30 | 193.37 | 195.47 | 191.73 | 192.71 | +0.12% | 370,800 |
| 2026-03-27 | 193.63 | 195.71 | 191.17 | 192.48 | -1.29% | 393,100 |
| 2026-03-26 | 191.64 | 196.44 | 191.64 | 195.00 | +0.75% | 273,400 |
| 2026-03-25 | 190.75 | 193.55 | 188.81 | 193.55 | +2.05% | 376,100 |
| 2026-03-24 | 187.35 | 191.89 | 186.55 | 189.66 | +0.14% | 392,700 |
| 2026-03-23 | 185.17 | 191.50 | 183.95 | 189.39 | +4.37% | 710,000 |
| 2026-03-20 | 183.70 | 184.07 | 180.41 | 181.46 | -1.77% | 739,600 |
| 2026-03-19 | 184.85 | 187.55 | 180.28 | 184.73 | -0.76% | 614,600 |
| 2026-03-18 | 183.45 | 188.48 | 183.24 | 186.14 | +0.91% | 467,600 |
| 2026-03-17 | 184.50 | 186.84 | 182.94 | 184.47 | +0.92% | 285,800 |
| 2026-03-16 | 184.66 | 185.69 | 181.11 | 182.78 | -0.38% | 351,100 |
| 2026-03-13 | 186.20 | 186.81 | 182.97 | 183.47 | -0.64% | 380,300 |
| 2026-03-12 | 187.89 | 190.10 | 184.56 | 184.65 | -2.99% | 390,400 |
| 2026-03-11 | 192.26 | 193.71 | 187.34 | 190.34 | -0.80% | 551,900 |
| 2026-03-10 | 193.58 | 194.99 | 190.85 | 191.87 | -0.88% | 485,700 |
| 2026-03-09 | 187.84 | 194.15 | 186.36 | 193.58 | +0.44% | 764,700 |
| 2026-03-06 | 189.82 | 193.45 | 187.16 | 192.73 | -0.29% | 361,000 |
| 2026-03-05 | 193.47 | 196.80 | 191.03 | 193.30 | -1.25% | 407,800 |
| 2026-03-04 | 197.92 | 198.00 | 194.32 | 195.75 | +0.38% | 392,400 |
| 2026-03-03 | 188.26 | 195.38 | 184.58 | 195.00 | +1.02% | 520,300 |
| 2026-03-02 | 192.00 | 193.77 | 189.43 | 193.04 | -1.09% | 551,200 |
| 2026-02-27 | 194.51 | 195.97 | 191.79 | 195.16 | -0.75% | 333,000 |
| 2026-02-26 | 197.25 | 198.52 | 194.85 | 196.63 | +0.08% | 452,500 |
| 2026-02-25 | 198.03 | 198.03 | 194.67 | 196.48 | -0.82% | 307,800 |
| 2026-02-24 | 198.22 | 200.93 | 197.44 | 198.10 | +0.68% | 254,000 |
| 2026-02-23 | 199.40 | 200.76 | 193.42 | 196.77 | -2.33% | 570,100 |
| 2026-02-20 | 201.68 | 205.09 | 198.73 | 201.47 | +0.18% | 473,100 |
| 2026-02-19 | 204.53 | 204.82 | 195.00 | 201.11 | -1.92% | 615,100 |
| 2026-02-18 | 200.15 | 206.42 | 197.67 | 205.04 | +2.44% | 564,900 |
| 2026-02-17 | 199.99 | 202.99 | 197.23 | 200.15 | -0.80% | 409,500 |
| 2026-02-13 | 207.15 | 207.50 | 200.30 | 201.76 | -2.34% | 526,000 |
| 2026-02-12 | 208.77 | 211.10 | 202.99 | 206.60 | -0.58% | 407,500 |
| 2026-02-11 | 207.79 | 212.04 | 206.00 | 207.81 | +0.60% | 633,100 |
| 2026-02-10 | 210.43 | 212.95 | 204.78 | 206.58 | -1.83% | 889,200 |
| 2026-02-09 | 215.81 | 217.99 | 207.90 | 210.43 | -2.87% | 865,900 |
| 2026-02-06 | 203.10 | 223.41 | 203.10 | 216.65 | +6.19% | 1,182,600 |
| 2026-02-05 | 213.40 | 215.39 | 204.00 | 204.02 | -5.07% | 751,500 |
| 2026-02-04 | 210.81 | 216.00 | 208.98 | 214.92 | +2.94% | 674,000 |
| 2026-02-03 | 204.98 | 212.02 | 204.50 | 208.78 | +1.71% | 388,100 |
| 2026-02-02 | 204.50 | 207.62 | 202.72 | 205.27 | +0.14% | 753,300 |
| 2026-01-30 | 206.42 | 207.12 | 203.70 | 204.98 | -1.01% | 506,600 |
| 2026-01-29 | 210.08 | 211.08 | 203.09 | 207.07 | -4.10% | 764,400 |
| 2026-01-28 | 214.28 | 217.41 | 214.11 | 215.93 | +0.81% | 270,600 |
| 2026-01-27 | 211.89 | 215.19 | 211.44 | 214.19 | +1.10% | 279,400 |
| 2026-01-26 | 213.86 | 217.00 | 210.10 | 211.85 | -1.12% | 260,600 |
| 2026-01-23 | 217.28 | 219.83 | 212.27 | 214.26 | -2.20% | 296,100 |
| 2026-01-22 | 222.05 | 224.73 | 217.80 | 219.08 | -0.70% | 215,600 |
| 2026-01-21 | 216.94 | 221.55 | 214.30 | 220.63 | +2.48% | 420,200 |
| 2026-01-20 | 210.89 | 215.76 | 210.89 | 215.29 | +0.18% | 250,300 |
| 2026-01-16 | 218.64 | 221.98 | 214.01 | 214.90 | +0.26% | 313,500 |
| 2026-01-15 | 211.65 | 214.97 | 209.49 | 214.35 | +1.12% | 197,300 |
| 2026-01-14 | 213.35 | 214.33 | 210.42 | 211.97 | -0.80% | 191,700 |
| 2026-01-13 | 213.18 | 213.98 | 209.04 | 213.67 | +0.40% | 231,100 |
| 2026-01-12 | 214.41 | 216.12 | 212.17 | 212.82 | -1.65% | 298,000 |
| 2026-01-09 | 216.26 | 218.26 | 213.14 | 216.38 | +0.50% | 276,900 |
| 2026-01-08 | 214.72 | 217.73 | 214.30 | 215.30 | +0.27% | 283,900 |
| 2026-01-07 | 212.06 | 216.23 | 212.05 | 214.72 | +1.39% | 367,400 |
| 2026-01-06 | 207.72 | 212.60 | 206.71 | 211.78 | +1.43% | 329,800 |
| 2026-01-05 | 204.98 | 211.51 | 204.98 | 208.79 | +1.12% | 313,200 |
| 2026-01-02 | 205.97 | 207.12 | 203.41 | 206.48 | +0.00% | 271,100 |
| 2025-12-31 | 209.81 | 209.81 | 205.41 | 206.48 | -1.34% | 227,400 |
| 2025-12-30 | 210.28 | 212.30 | 208.74 | 209.29 | -0.59% | 200,900 |
| 2025-12-29 | 211.42 | 212.38 | 209.27 | 210.54 | -0.44% | 232,700 |
| 2025-12-26 | 210.39 | 213.11 | 210.04 | 211.48 | -0.37% | 176,500 |
| 2025-12-24 | 210.08 | 214.35 | 208.90 | 212.27 | +1.04% | 117,400 |
| 2025-12-23 | 210.18 | 214.11 | 207.70 | 210.08 | +0.08% | 269,400 |
| 2025-12-22 | 209.65 | 212.38 | 209.24 | 209.91 | +0.38% | 325,700 |
| 2025-12-19 | 201.08 | 210.74 | 201.08 | 209.12 | +3.34% | 867,700 |
| 2025-12-18 | 206.15 | 210.21 | 201.59 | 202.36 | -2.06% | 773,600 |
| 2025-12-17 | 205.99 | 209.87 | 204.64 | 206.61 | -0.41% | 453,900 |
| 2025-12-16 | 209.59 | 210.34 | 205.73 | 207.46 | -0.07% | 373,400 |
| 2025-12-15 | 211.19 | 211.55 | 206.02 | 207.61 | -1.17% | 454,700 |
| 2025-12-12 | 220.90 | 220.90 | 207.88 | 210.07 | -4.37% | 664,500 |
| 2025-12-11 | 222.45 | 223.92 | 219.11 | 219.67 | -0.92% | 577,200 |
| 2025-12-10 | 216.40 | 222.07 | 216.40 | 221.71 | +2.81% | 447,000 |
| 2025-12-09 | 214.26 | 217.36 | 213.82 | 215.65 | +0.38% | 356,800 |
| 2025-12-08 | 216.62 | 218.08 | 213.36 | 214.83 | -0.50% | 326,700 |
| 2025-12-05 | 214.42 | 217.53 | 214.07 | 215.92 | +0.37% | 224,900 |
| 2025-12-04 | 214.06 | 216.24 | 213.53 | 215.13 | +0.37% | 334,400 |
| 2025-12-03 | 208.73 | 214.75 | 208.38 | 214.34 | +3.31% | 380,700 |
| 2025-12-02 | 211.30 | 212.65 | 207.32 | 207.47 | -1.36% | 337,400 |
| 2025-12-01 | 209.51 | 214.15 | 207.72 | 210.33 | -0.45% | 356,900 |
| 2025-11-28 | 210.70 | 213.19 | 210.50 | 211.29 | +0.33% | 181,700 |
| 2025-11-26 | 215.14 | 216.58 | 210.49 | 210.59 | -2.18% | 370,100 |
| 2025-11-25 | 210.99 | 218.44 | 208.17 | 215.29 | +3.06% | 372,600 |
| 2025-11-24 | 206.99 | 212.00 | 204.83 | 208.89 | +0.93% | 396,900 |
| 2025-11-21 | 199.32 | 207.80 | 199.21 | 206.97 | +4.39% | 409,000 |
| 2025-11-20 | 200.50 | 204.46 | 196.90 | 198.27 | -0.67% | 541,100 |
| 2025-11-19 | 197.67 | 200.00 | 196.53 | 199.61 | +0.85% | 324,400 |
| 2025-11-18 | 192.81 | 198.11 | 191.90 | 197.92 | +2.44% | 443,700 |
| 2025-11-17 | 195.82 | 198.45 | 193.15 | 193.20 | -1.73% | 462,600 |
| 2025-11-14 | 196.63 | 197.66 | 193.86 | 196.60 | -0.11% | 457,600 |
| 2025-11-13 | 194.05 | 196.97 | 193.55 | 196.82 | +1.59% | 611,600 |
| 2025-11-12 | 193.86 | 196.66 | 192.48 | 193.74 | +1.04% | 426,200 |
| 2025-11-11 | 193.92 | 193.92 | 188.99 | 191.75 | -0.63% | 422,100 |
| 2025-11-10 | 193.79 | 195.04 | 190.81 | 192.96 | -0.46% | 350,400 |
| 2025-11-07 | 190.80 | 194.09 | 190.80 | 193.86 | +1.60% | 345,500 |
| 2025-11-06 | 189.35 | 192.65 | 187.69 | 190.80 | -1.42% | 784,700 |
| 2025-11-05 | 195.88 | 197.01 | 192.08 | 193.54 | -0.40% | 406,300 |
| 2025-11-04 | 197.53 | 197.53 | 193.91 | 194.32 | -2.00% | 400,200 |
| 2025-11-03 | 198.63 | 200.13 | 194.50 | 198.29 | -0.79% | 413,500 |
| 2025-10-31 | 196.89 | 200.95 | 195.87 | 199.87 | +2.12% | 513,300 |
| 2025-10-30 | 197.49 | 198.29 | 195.60 | 195.72 | -0.38% | 420,600 |
| 2025-10-29 | 195.70 | 201.20 | 194.96 | 196.47 | -0.39% | 568,600 |
| 2025-10-28 | 192.26 | 197.72 | 190.52 | 197.23 | +1.10% | 833,800 |
| 2025-10-27 | 200.89 | 202.45 | 192.84 | 195.08 | -2.56% | 759,200 |
| 2025-10-24 | 210.90 | 210.90 | 200.09 | 200.21 | -4.05% | 570,300 |
| 2025-10-23 | 213.48 | 215.32 | 205.46 | 208.67 | -3.59% | 772,800 |
| 2025-10-22 | 217.65 | 219.55 | 215.84 | 216.44 | -1.03% | 490,100 |
| 2025-10-21 | 215.26 | 220.63 | 215.26 | 218.70 | +0.96% | 369,900 |
| 2025-10-20 | 215.40 | 219.71 | 213.46 | 216.62 | +0.89% | 461,800 |
| 2025-10-17 | 214.67 | 217.24 | 213.40 | 214.71 | +0.50% | 394,800 |
| 2025-10-16 | 217.27 | 217.50 | 213.61 | 213.64 | -1.38% | 333,200 |
| 2025-10-15 | 217.55 | 221.53 | 216.31 | 216.63 | -1.97% | 373,000 |
| 2025-10-14 | 213.75 | 222.66 | 213.54 | 220.99 | +2.38% | 410,000 |
| 2025-10-13 | 214.10 | 217.87 | 214.10 | 215.85 | +1.30% | 370,000 |
| 2025-10-10 | 219.84 | 221.25 | 212.92 | 213.08 | -2.35% | 335,500 |
| 2025-10-09 | 216.07 | 218.67 | 214.65 | 218.21 | +0.90% | 225,600 |
| 2025-10-08 | 216.19 | 218.06 | 213.50 | 216.27 | +0.51% | 328,900 |
| 2025-10-07 | 218.81 | 220.03 | 215.04 | 215.18 | -1.97% | 301,700 |
| 2025-10-06 | 223.87 | 224.82 | 219.35 | 219.50 | -2.17% | 376,800 |
| 2025-10-03 | 225.09 | 226.63 | 223.25 | 224.38 | +0.21% | 288,900 |
| 2025-10-02 | 223.95 | 224.84 | 220.53 | 223.92 | +0.17% | 301,400 |
| 2025-10-01 | 218.01 | 223.86 | 216.79 | 223.55 | +2.18% | 413,900 |
| 2025-09-30 | 217.09 | 219.44 | 214.94 | 218.77 | +0.62% | 325,700 |
| 2025-09-29 | 219.69 | 219.69 | 214.93 | 217.43 | -0.11% | 523,900 |
| 2025-09-26 | 217.39 | 218.98 | 216.19 | 217.66 | +0.75% | 367,900 |
| 2025-09-25 | 214.80 | 216.67 | 208.39 | 216.04 | -2.04% | 469,300 |
| 2025-09-24 | 220.41 | 224.07 | 220.41 | 220.53 | +0.05% | 375,400 |
| 2025-09-23 | 220.17 | 223.06 | 219.96 | 220.41 | +0.49% | 624,300 |
| 2025-09-22 | 217.00 | 219.94 | 216.99 | 219.34 | +0.70% | 420,200 |
| 2025-09-19 | 221.24 | 221.24 | 217.66 | 217.82 | -1.48% | 942,300 |
| 2025-09-18 | 220.00 | 223.21 | 220.00 | 221.10 | +0.27% | 344,200 |
| 2025-09-17 | 221.05 | 226.39 | 219.21 | 220.50 | +0.27% | 371,500 |
| 2025-09-16 | 221.23 | 221.84 | 217.64 | 219.90 | -0.10% | 386,100 |
| 2025-09-15 | 221.71 | 222.51 | 219.31 | 220.12 | -0.84% | 426,200 |
| 2025-09-12 | 226.45 | 227.25 | 221.44 | 221.98 | -2.21% | 525,300 |
| 2025-09-11 | 224.05 | 228.18 | 223.94 | 227.00 | +1.68% | 616,600 |
| 2025-09-10 | 224.09 | 225.54 | 222.81 | 223.25 | -0.77% | 372,900 |
| 2025-09-09 | 226.66 | 227.36 | 224.16 | 224.99 | -0.96% | 556,600 |
| 2025-09-08 | 228.11 | 228.21 | 225.98 | 227.18 | +0.16% | 604,600 |
| 2025-09-05 | 226.80 | 228.92 | 224.92 | 226.82 | +0.51% | 437,400 |
| 2025-09-04 | 222.27 | 226.05 | 221.01 | 225.66 | +2.44% | 453,100 |
| 2025-09-03 | 219.15 | 222.07 | 218.84 | 220.29 | +0.07% | 273,400 |
| 2025-09-02 | 216.79 | 220.50 | 215.98 | 220.14 | +0.48% | 416,300 |
| 2025-08-29 | 222.72 | 223.00 | 218.20 | 219.08 | -1.47% | 317,400 |
| 2025-08-28 | 222.13 | 223.00 | 219.08 | 222.34 | +0.12% | 334,700 |
| 2025-08-27 | 219.53 | 224.00 | 219.21 | 222.08 | +0.53% | 373,300 |
| 2025-08-26 | 221.54 | 222.72 | 219.40 | 220.92 | +0.83% | 397,600 |
| 2025-08-25 | 217.87 | 219.95 | 216.76 | 219.11 | +0.14% | 495,300 |
| 2025-08-22 | 211.45 | 220.00 | 211.45 | 218.80 | +4.04% | 357,900 |
| 2025-08-21 | 208.14 | 210.89 | 206.91 | 210.31 | +0.34% | 303,300 |
| 2025-08-20 | 209.40 | 210.28 | 206.75 | 209.60 | -0.66% | 313,100 |
| 2025-08-19 | 206.87 | 211.70 | 206.76 | 210.99 | +1.84% | 267,600 |
| 2025-08-18 | 205.26 | 208.08 | 205.26 | 207.18 | +0.49% | 310,200 |
| 2025-08-15 | 208.22 | 208.28 | 204.85 | 206.18 | -0.87% | 339,800 |
| 2025-08-14 | 208.61 | 210.29 | 207.33 | 208.00 | -1.56% | 317,100 |
| 2025-08-13 | 206.82 | 212.03 | 205.58 | 211.29 | +2.88% | 384,700 |
| 2025-08-12 | 200.18 | 205.47 | 199.02 | 205.37 | +3.40% | 403,100 |
| 2025-08-11 | 195.44 | 198.79 | 195.44 | 198.62 | +1.22% | 330,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.42%). Worst month: Oct (-8.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AutoNation Inc's (AN) latest close?
209.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is AN's 52-week high and low?
235.81 high and 176.62 low over the trailing 52 weeks, as of 2026-08-07.
What is AutoNation Inc's strongest and weakest month historically?
Historically, AN's strongest calendar month has been Nov (average +8.42%) and its weakest Oct (average -8.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.