AN - AUTONATION, INC.
205.31
-4.220 -2.055%
Share volume: 226,104
Last Updated: 04-21-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$209.53
-4.22
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $210.79 | $210.79 | $211.55 | $211.55 | $203.85 | $203.85 | $205.31 | $205.31 | 226,104 | $226,104.00 |
| 04-20-2026 | $207.39 | $207.39 | $210.44 | $210.44 | $207.32 | $207.32 | $209.53 | $209.53 | 278,811 | $278,811.00 |
| 04-17-2026 | $200.29 | $200.29 | $210.75 | $210.75 | $199.65 | $199.65 | $207.99 | $207.99 | 332,109 | $332,109.00 |
| 04-16-2026 | $196.34 | $196.34 | $199.26 | $199.26 | $196.28 | $196.28 | $198.29 | $198.29 | 276,464 | $276,464.00 |
| 04-15-2026 | $202.02 | $202.02 | $202.02 | $202.02 | $195.51 | $195.51 | $195.81 | $195.81 | 285,861 | $285,861.00 |
| 04-14-2026 | $202.06 | $202.06 | $203.17 | $203.17 | $198.27 | $198.27 | $200.00 | $200.00 | 545,534 | $545,534.00 |
| 04-13-2026 | $198.24 | $198.24 | $202.67 | $202.67 | $195.76 | $195.76 | $202.25 | $202.25 | 363,504 | $363,504.00 |
| 04-10-2026 | $200.48 | $200.48 | $201.81 | $201.81 | $197.43 | $197.43 | $200.52 | $200.52 | 327,741 | $327,741.00 |
| 04-09-2026 | $195.61 | $195.61 | $201.02 | $201.02 | $193.10 | $193.10 | $200.42 | $200.42 | 379,800 | $379,800.00 |
| 04-08-2026 | $197.94 | $197.94 | $202.11 | $202.11 | $196.49 | $196.49 | $196.91 | $196.91 | 479,401 | $479,401.00 |