AN - AUTONATION, INC.
200.97
-3.030 -1.508%
Share volume: 505,468
Last Updated: 04-28-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$204.00
-3.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $204.87 | $204.87 | $207.80 | $207.80 | $199.63 | $199.63 | $200.97 | $200.97 | 505,468 | $505,468.00 |
| 04-27-2026 | $202.76 | $202.76 | $207.31 | $207.31 | $202.13 | $202.13 | $204.00 | $204.00 | 455,373 | $455,373.00 |
| 04-24-2026 | $202.73 | $202.73 | $204.04 | $204.04 | $201.80 | $201.80 | $203.07 | $203.07 | 213,069 | $213,069.00 |
| 04-23-2026 | $202.96 | $202.96 | $204.26 | $204.26 | $200.96 | $200.96 | $202.97 | $202.97 | 285,798 | $285,798.00 |
| 04-22-2026 | $206.54 | $206.54 | $207.08 | $207.08 | $202.25 | $202.25 | $203.38 | $203.38 | 275,320 | $275,320.00 |
| 04-21-2026 | $210.79 | $210.79 | $211.55 | $211.55 | $203.85 | $203.85 | $205.31 | $205.31 | 226,109 | $226,109.00 |
| 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 |