AN - AUTONATION, INC.
195.36
-5.120 -2.621%
Share volume: 311,508
Last Updated: 05-12-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$200.48
-5.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $200.06 | $200.06 | $200.06 | $200.06 | $195.14 | $195.14 | $195.36 | $195.36 | 311,508 | $311,508.00 |
| 05-11-2026 | $205.97 | $205.97 | $205.97 | $205.97 | $200.40 | $200.40 | $200.48 | $200.48 | 336,071 | $336,071.00 |
| 05-08-2026 | $207.18 | $207.18 | $207.62 | $207.62 | $203.40 | $203.40 | $205.97 | $205.97 | 212,006 | $212,006.00 |
| 05-07-2026 | $204.42 | $204.42 | $207.00 | $207.00 | $202.00 | $202.00 | $205.29 | $205.29 | 272,420 | $272,420.00 |
| 05-06-2026 | $205.69 | $205.69 | $208.46 | $208.46 | $204.54 | $204.54 | $204.77 | $204.77 | 304,748 | $304,748.00 |
| 05-05-2026 | $205.23 | $205.23 | $207.67 | $207.67 | $199.26 | $199.26 | $202.29 | $202.29 | 509,566 | $509,566.00 |
| 05-04-2026 | $207.91 | $207.91 | $208.56 | $208.56 | $201.04 | $201.04 | $202.66 | $202.66 | 537,988 | $537,988.00 |
| 05-01-2026 | $215.57 | $215.57 | $217.91 | $217.91 | $199.52 | $199.52 | $210.00 | $210.00 | 1,100,762 | $1,100,762.00 |
| 04-30-2026 | $206.40 | $206.40 | $214.44 | $214.44 | $203.95 | $203.95 | $212.38 | $212.38 | 816,063 | $816,063.00 |
| 04-29-2026 | $202.13 | $202.13 | $211.54 | $211.54 | $202.13 | $202.13 | $205.69 | $205.69 | 428,247 | $428,247.00 |