AN - AUTONATION, INC.
192.71
0.230 0.119%
Share volume: 370,813
Last Updated: 03-30-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$192.48
0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $193.37 | $193.37 | $195.47 | $195.47 | $191.73 | $191.73 | $192.71 | $192.71 | 370,813 | $370,813.00 |
| 03-27-2026 | $193.63 | $193.63 | $195.71 | $195.71 | $191.17 | $191.17 | $192.48 | $192.48 | 393,077 | $393,077.00 |
| 03-26-2026 | $191.64 | $191.64 | $196.44 | $196.44 | $191.64 | $191.64 | $195.00 | $195.00 | 273,433 | $273,433.00 |
| 03-25-2026 | $190.75 | $190.75 | $193.55 | $193.55 | $188.81 | $188.81 | $193.55 | $193.55 | 376,093 | $376,093.00 |
| 03-24-2026 | $187.35 | $187.35 | $191.89 | $191.89 | $186.55 | $186.55 | $189.66 | $189.66 | 392,733 | $392,733.00 |
| 03-23-2026 | $185.17 | $185.17 | $191.50 | $191.50 | $183.95 | $183.95 | $189.39 | $189.39 | 709,998 | $709,998.00 |
| 03-20-2026 | $183.70 | $183.70 | $184.07 | $184.07 | $180.41 | $180.41 | $181.46 | $181.46 | 739,646 | $739,646.00 |
| 03-19-2026 | $184.85 | $184.85 | $187.55 | $187.55 | $180.28 | $180.28 | $184.73 | $184.73 | 614,606 | $614,606.00 |
| 03-18-2026 | $183.45 | $183.45 | $188.48 | $188.48 | $183.24 | $183.24 | $186.14 | $186.14 | 467,598 | $467,598.00 |
| 03-17-2026 | $184.50 | $184.50 | $186.84 | $186.84 | $182.94 | $182.94 | $184.47 | $184.47 | 285,785 | $285,785.00 |