AN - AUTONATION, INC.
193.3
-2.450 -1.267%
Share volume: 407,753
Last Updated: 03-05-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$195.75
-2.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $193.47 | $193.47 | $196.80 | $196.80 | $191.03 | $191.03 | $193.30 | $193.30 | 407,753 | $407,753.00 |
| 03-04-2026 | $197.92 | $197.92 | $198.00 | $198.00 | $194.32 | $194.32 | $195.75 | $195.75 | 392,437 | $392,437.00 |
| 03-03-2026 | $188.26 | $188.26 | $195.38 | $195.38 | $184.58 | $184.58 | $195.00 | $195.00 | 520,309 | $520,309.00 |
| 03-02-2026 | $192.00 | $192.00 | $193.77 | $193.77 | $189.43 | $189.43 | $193.04 | $193.04 | 551,192 | $551,192.00 |
| 02-27-2026 | $194.51 | $194.51 | $195.97 | $195.97 | $191.79 | $191.79 | $195.16 | $195.16 | 333,032 | $333,032.00 |
| 02-26-2026 | $197.25 | $197.25 | $198.52 | $198.52 | $194.85 | $194.85 | $196.63 | $196.63 | 452,470 | $452,470.00 |
| 02-25-2026 | $198.03 | $198.03 | $198.03 | $198.03 | $194.67 | $194.67 | $196.48 | $196.48 | 307,770 | $307,770.00 |
| 02-24-2026 | $198.22 | $198.22 | $200.93 | $200.93 | $197.44 | $197.44 | $198.10 | $198.10 | 254,009 | $254,009.00 |
| 02-23-2026 | $199.40 | $199.40 | $200.76 | $200.76 | $193.42 | $193.42 | $196.77 | $196.77 | 570,144 | $570,144.00 |
| 02-20-2026 | $201.68 | $201.68 | $205.09 | $205.09 | $198.73 | $198.73 | $201.47 | $201.47 | 473,127 | $473,127.00 |