NYSE - Nasdaq Real Time Price USD

AutoNation, Inc. (AN)

155.65 +1.08 (+0.70%)
As of 11:53 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 155.69 156.87 155.42 155.65 155.65 47,317
Apr 22, 2024 154.53 155.55 153.32 154.57 154.57 403,100
Apr 19, 2024 154.02 156.55 152.96 154.14 154.14 505,900
Apr 18, 2024 153.12 155.48 153.01 154.62 154.62 498,300
Apr 17, 2024 156.00 156.00 152.27 152.33 152.33 717,900
Apr 16, 2024 151.16 155.41 150.08 154.60 154.60 484,300
Apr 15, 2024 156.21 157.14 152.28 152.36 152.36 453,000
Apr 12, 2024 152.70 155.45 152.50 154.11 154.11 482,900
Apr 11, 2024 153.35 154.76 150.20 153.37 153.37 665,800
Apr 10, 2024 156.05 156.31 152.74 154.43 154.43 546,200
Apr 9, 2024 159.31 161.17 158.68 160.27 160.27 320,300
Apr 8, 2024 159.46 160.43 157.96 159.03 159.03 457,900
Apr 5, 2024 156.62 159.16 156.15 158.46 158.46 420,400
Apr 4, 2024 161.18 161.99 156.63 156.79 156.79 445,800
Apr 3, 2024 158.85 161.36 158.85 159.95 159.95 384,400
Apr 2, 2024 162.83 163.23 159.10 159.92 159.92 414,600
Apr 1, 2024 165.34 166.80 163.57 164.76 164.76 303,100
Mar 28, 2024 167.57 168.93 165.57 165.58 165.58 290,100
Mar 27, 2024 163.44 167.76 163.44 167.46 167.46 310,000
Mar 26, 2024 162.53 162.90 160.71 161.94 161.94 206,800
Mar 25, 2024 162.37 164.20 160.70 161.76 161.76 681,400
Mar 22, 2024 165.01 165.81 161.81 162.22 162.22 310,600
Mar 21, 2024 162.55 166.60 162.46 165.29 165.29 719,500
Mar 20, 2024 160.03 161.83 160.03 161.68 161.68 503,800
Mar 19, 2024 158.51 161.44 158.12 159.62 159.62 431,900
Mar 18, 2024 160.00 161.67 157.94 158.85 158.85 633,500
Mar 15, 2024 154.90 159.21 154.90 159.10 159.10 1,174,900
Mar 14, 2024 153.77 155.42 152.79 155.24 155.24 883,100
Mar 13, 2024 149.51 154.42 149.51 154.00 154.00 354,100
Mar 12, 2024 148.87 149.93 147.94 149.61 149.61 200,600
Mar 11, 2024 148.56 149.38 147.31 148.38 148.38 234,300
Mar 8, 2024 148.29 152.32 148.29 149.01 149.01 389,100
Mar 7, 2024 145.81 147.99 145.28 147.74 147.74 262,000
Mar 6, 2024 147.38 147.38 143.88 145.18 145.18 411,600
Mar 5, 2024 146.38 149.11 146.06 147.28 147.28 225,700
Mar 4, 2024 151.90 153.05 147.79 147.85 147.85 498,200
Mar 1, 2024 149.77 152.50 147.67 151.98 151.98 573,200
Feb 29, 2024 146.99 149.96 145.68 149.80 149.80 432,500
Feb 28, 2024 144.71 146.68 143.83 144.42 144.42 416,800
Feb 27, 2024 143.68 146.35 143.17 144.48 144.48 415,600
Feb 26, 2024 140.09 142.15 139.54 142.02 142.02 404,900
Feb 23, 2024 138.28 141.75 137.26 140.93 140.93 385,700
Feb 22, 2024 138.84 139.91 136.79 138.00 138.00 418,000
Feb 21, 2024 137.32 140.14 136.35 137.54 137.54 409,200
Feb 20, 2024 140.44 141.20 137.09 138.38 138.38 633,500
Feb 16, 2024 142.67 144.97 140.47 142.75 142.75 439,800
Feb 15, 2024 144.12 146.29 141.89 143.98 143.98 725,900
Feb 14, 2024 146.53 147.39 143.42 144.24 144.24 1,110,600
Feb 13, 2024 153.24 155.00 146.29 147.82 147.82 809,000
Feb 12, 2024 152.68 154.84 152.68 153.88 153.88 545,100
Feb 9, 2024 147.54 152.93 146.98 152.17 152.17 449,600
Feb 8, 2024 144.81 147.95 144.44 147.01 147.01 329,700
Feb 7, 2024 144.98 146.58 143.20 144.42 144.42 375,000
Feb 6, 2024 143.83 145.54 142.90 144.17 144.17 471,600
Feb 5, 2024 144.74 146.52 142.39 143.96 143.96 408,700
Feb 2, 2024 143.18 148.20 143.18 146.70 146.70 414,900
Feb 1, 2024 141.11 147.16 140.88 145.63 145.63 670,500
Jan 31, 2024 139.71 143.23 137.14 139.66 139.66 570,600
Jan 30, 2024 142.54 145.91 142.43 143.25 143.25 193,700
Jan 29, 2024 140.28 143.93 140.22 143.24 143.24 278,000
Jan 26, 2024 138.40 140.28 138.30 140.20 140.20 227,100
Jan 25, 2024 137.90 138.81 136.50 138.24 138.24 355,100
Jan 24, 2024 141.65 141.65 136.54 136.97 136.97 284,500
Jan 23, 2024 143.60 144.14 139.66 139.77 139.77 305,500
Jan 22, 2024 141.27 144.09 141.20 142.65 142.65 695,900
Jan 19, 2024 140.68 142.54 138.53 140.59 140.59 270,400
Jan 18, 2024 140.28 141.38 139.65 140.71 140.71 208,100
Jan 17, 2024 137.48 139.62 135.55 139.19 139.19 419,000
Jan 16, 2024 134.39 138.20 133.13 137.80 137.80 396,600
Jan 12, 2024 141.77 142.60 134.45 135.73 135.73 409,400
Jan 11, 2024 141.65 141.88 137.70 141.35 141.35 390,600
Jan 10, 2024 143.38 144.23 141.18 142.40 142.40 341,700
Jan 9, 2024 141.88 143.39 141.09 143.20 143.20 248,300
Jan 8, 2024 140.50 144.04 138.90 143.14 143.14 271,400
Jan 5, 2024 140.00 142.79 139.80 140.21 140.21 260,200
Jan 4, 2024 142.83 143.84 140.71 140.82 140.82 285,000
Jan 3, 2024 148.43 149.03 142.66 143.35 143.35 350,100
Jan 2, 2024 149.84 152.88 148.80 150.69 150.69 279,200
Dec 29, 2023 150.98 151.99 149.52 150.18 150.18 281,600
Dec 28, 2023 150.34 151.69 150.14 151.50 151.50 183,900
Dec 27, 2023 151.60 152.37 150.25 151.11 151.11 180,000
Dec 26, 2023 151.00 153.00 150.52 152.22 152.22 199,800
Dec 22, 2023 151.17 152.44 149.71 150.88 150.88 251,200
Dec 21, 2023 152.03 154.38 151.02 152.00 152.00 522,400
Dec 20, 2023 149.82 152.04 147.85 147.89 147.89 263,000
Dec 19, 2023 147.72 150.91 147.72 150.82 150.82 319,000
Dec 18, 2023 148.50 149.51 146.71 146.94 146.94 450,300
Dec 15, 2023 149.43 149.43 146.20 147.61 147.61 687,900
Dec 14, 2023 143.54 149.54 143.54 149.11 149.11 702,300
Dec 13, 2023 133.66 140.21 133.01 140.14 140.14 818,700
Dec 12, 2023 135.63 135.73 133.84 133.90 133.90 443,500
Dec 11, 2023 136.73 137.98 135.11 136.26 136.26 265,400
Dec 8, 2023 136.48 138.36 135.50 136.10 136.10 233,400
Dec 7, 2023 135.91 136.76 134.42 136.39 136.39 367,200
Dec 6, 2023 136.61 140.16 134.83 135.35 135.35 416,500
Dec 5, 2023 137.55 137.55 134.23 135.19 135.19 513,800
Dec 4, 2023 139.57 141.50 138.04 139.12 139.12 441,100
Dec 1, 2023 135.29 140.22 135.04 140.13 140.13 404,400
Nov 30, 2023 134.82 135.68 133.23 135.27 135.27 492,900
Nov 29, 2023 134.55 137.00 133.97 134.13 134.13 743,100
Nov 28, 2023 131.34 134.46 130.35 132.58 132.58 479,900
Nov 27, 2023 134.02 134.02 130.51 130.67 130.67 407,700
Nov 24, 2023 132.92 135.38 132.75 135.05 135.05 157,100
Nov 22, 2023 133.09 135.60 132.96 133.40 133.40 275,800
Nov 21, 2023 134.12 134.45 132.27 132.76 132.76 395,700
Nov 20, 2023 135.12 137.12 133.84 135.95 135.95 374,100
Nov 17, 2023 133.99 135.73 132.78 135.57 135.57 515,600
Nov 16, 2023 138.79 139.48 129.32 131.97 131.97 806,300
Nov 15, 2023 139.08 142.05 139.08 140.39 140.39 407,800
Nov 14, 2023 137.05 141.81 137.00 138.97 138.97 440,000
Nov 13, 2023 130.42 132.35 130.04 132.34 132.34 288,500
Nov 10, 2023 132.06 133.13 130.04 132.72 132.72 219,400
Nov 9, 2023 135.50 135.60 131.00 131.38 131.38 412,600
Nov 8, 2023 134.99 135.41 133.79 134.37 134.37 673,200
Nov 7, 2023 137.31 137.31 134.60 134.91 134.91 310,300
Nov 6, 2023 139.48 140.83 134.91 136.77 136.77 383,500
Nov 3, 2023 137.43 140.92 136.62 139.96 139.96 553,200
Nov 2, 2023 135.66 137.63 133.71 135.12 135.12 491,500
Nov 1, 2023 129.48 132.95 126.60 132.95 132.95 679,600
Oct 31, 2023 130.28 133.04 128.33 130.08 130.08 632,100
Oct 30, 2023 130.54 131.12 123.81 129.22 129.22 1,016,000
Oct 27, 2023 135.00 136.00 129.16 130.54 130.54 866,900
Oct 26, 2023 129.33 131.88 128.30 130.42 130.42 813,500
Oct 25, 2023 128.56 128.75 125.58 127.87 127.87 768,700
Oct 24, 2023 129.73 132.35 128.59 129.37 129.37 842,500
Oct 23, 2023 132.66 133.97 131.00 131.37 131.37 465,500
Oct 20, 2023 134.27 134.92 133.04 133.70 133.70 464,100
Oct 19, 2023 137.14 138.08 133.12 133.85 133.85 433,700
Oct 18, 2023 137.09 138.93 135.60 137.45 137.45 368,300
Oct 17, 2023 138.01 140.64 137.09 138.33 138.33 580,800
Oct 16, 2023 137.08 139.76 135.64 138.67 138.67 462,800
Oct 13, 2023 136.63 136.90 133.95 135.11 135.11 581,900
Oct 12, 2023 139.64 139.97 134.05 136.13 136.13 550,600
Oct 11, 2023 143.07 144.60 138.48 139.72 139.72 380,300
Oct 10, 2023 138.35 143.53 137.60 142.61 142.61 579,300
Oct 9, 2023 135.45 138.33 133.88 137.48 137.48 397,600
Oct 6, 2023 135.09 139.69 133.83 136.76 136.76 518,500
Oct 5, 2023 141.08 142.53 134.86 135.30 135.30 668,300
Oct 4, 2023 143.35 144.71 141.31 141.73 141.73 490,600
Oct 3, 2023 144.88 145.92 142.80 143.46 143.46 409,300
Oct 2, 2023 151.02 152.00 145.75 145.98 145.98 363,700
Sep 29, 2023 153.25 154.72 150.80 151.40 151.40 624,100
Sep 28, 2023 146.76 153.85 145.56 152.59 152.59 744,600
Sep 27, 2023 151.49 154.43 151.46 152.66 152.66 499,500
Sep 26, 2023 149.69 151.95 149.02 150.64 150.64 450,800
Sep 25, 2023 150.00 153.50 149.97 151.00 151.00 548,400
Sep 22, 2023 152.81 154.29 149.78 149.88 149.88 414,800
Sep 21, 2023 153.44 154.40 150.15 152.53 152.53 376,200
Sep 20, 2023 155.85 157.45 154.08 154.15 154.15 281,800
Sep 19, 2023 155.84 156.80 153.45 155.43 155.43 290,000
Sep 18, 2023 152.90 156.19 152.83 155.38 155.38 444,300
Sep 15, 2023 158.16 158.36 149.50 152.61 152.61 1,788,800
Sep 14, 2023 152.86 159.31 152.28 159.22 159.22 562,000
Sep 13, 2023 152.26 153.28 150.12 151.68 151.68 484,500
Sep 12, 2023 150.73 153.34 150.62 151.36 151.36 423,700
Sep 11, 2023 154.30 155.10 149.06 150.80 150.80 642,700
Sep 8, 2023 152.00 154.59 150.99 152.04 152.04 524,900
Sep 7, 2023 156.75 157.13 152.29 152.44 152.44 542,800
Sep 6, 2023 159.23 160.67 154.44 156.45 156.45 377,300
Sep 5, 2023 158.55 160.28 154.36 159.20 159.20 600,600
Sep 1, 2023 158.75 160.98 158.52 160.66 160.66 228,600
Aug 31, 2023 159.12 159.85 156.66 157.09 157.09 405,700
Aug 30, 2023 156.93 160.22 156.86 159.10 159.10 389,400
Aug 29, 2023 155.13 158.28 154.76 157.33 157.33 333,300
Aug 28, 2023 154.16 157.24 153.73 155.18 155.18 330,100
Aug 25, 2023 156.64 157.02 152.42 153.93 153.93 501,500
Aug 24, 2023 159.16 159.24 154.41 155.76 155.76 536,600
Aug 23, 2023 157.03 161.82 156.35 160.85 160.85 447,700
Aug 22, 2023 160.40 161.87 157.93 158.19 158.19 729,800
Aug 21, 2023 158.79 162.01 158.31 160.77 160.77 773,300
Aug 18, 2023 153.80 158.39 153.51 157.98 157.98 565,700
Aug 17, 2023 155.63 156.63 154.32 154.34 154.34 595,500
Aug 16, 2023 157.13 158.42 154.23 154.56 154.56 417,200
Aug 15, 2023 159.89 160.81 156.41 156.64 156.64 366,600
Aug 14, 2023 159.10 160.99 158.31 160.69 160.69 555,700
Aug 11, 2023 153.86 161.27 152.46 160.03 160.03 816,300
Aug 10, 2023 154.41 155.32 152.26 154.25 154.25 512,800
Aug 9, 2023 155.88 156.73 152.76 154.18 154.18 468,800
Aug 8, 2023 154.44 157.31 153.76 155.88 155.88 441,500
Aug 7, 2023 156.58 157.34 155.04 156.52 156.52 429,800
Aug 4, 2023 158.91 158.91 155.93 156.00 156.00 431,200
Aug 3, 2023 157.56 159.82 156.97 159.08 159.08 438,800
Aug 2, 2023 159.42 161.48 157.55 158.54 158.54 626,300
Aug 1, 2023 159.23 161.81 158.77 159.98 159.98 506,400
Jul 31, 2023 157.74 161.00 157.22 160.98 160.98 636,900
Jul 28, 2023 156.70 158.30 154.04 157.80 157.80 669,100
Jul 27, 2023 157.53 159.08 155.22 156.42 156.42 764,500
Jul 26, 2023 152.59 156.45 151.77 156.01 156.01 1,012,900
Jul 25, 2023 149.79 153.51 149.50 152.43 152.43 1,166,700
Jul 24, 2023 154.38 155.39 149.39 150.16 150.16 1,705,200
Jul 21, 2023 175.00 175.00 154.80 155.11 155.11 2,710,000
Jul 20, 2023 181.46 181.68 176.51 176.92 176.92 921,300
Jul 19, 2023 181.44 182.08 178.55 181.47 181.47 708,000
Jul 18, 2023 176.75 180.91 176.65 179.67 179.67 600,200
Jul 17, 2023 175.65 177.77 174.16 177.07 177.07 334,900
Jul 14, 2023 177.69 178.48 174.84 176.07 176.07 616,900
Jul 13, 2023 177.28 179.50 175.70 178.16 178.16 654,400
Jul 12, 2023 178.92 180.68 177.59 177.90 177.90 661,100
Jul 11, 2023 174.69 178.13 174.18 177.17 177.17 708,900
Jul 10, 2023 170.85 174.24 169.85 173.33 173.33 694,900
Jul 7, 2023 169.00 173.67 169.00 171.34 171.34 549,000
Jul 6, 2023 167.35 170.42 166.39 168.99 168.99 628,000
Jul 5, 2023 166.48 170.48 166.31 167.78 167.78 757,600
Jul 3, 2023 166.90 167.67 165.04 166.51 166.51 416,800
Jun 30, 2023 164.19 165.55 162.62 164.61 164.61 520,700
Jun 29, 2023 164.48 166.27 163.17 163.78 163.78 475,100
Jun 28, 2023 158.76 164.17 158.76 164.08 164.08 597,500
Jun 27, 2023 155.00 159.73 154.13 159.47 159.47 460,500
Jun 26, 2023 154.75 156.54 153.38 155.17 155.17 607,300
Jun 23, 2023 152.79 157.52 152.34 154.61 154.61 1,135,800
Jun 22, 2023 151.28 154.36 150.15 153.22 153.22 436,900
Jun 21, 2023 150.48 152.68 148.91 151.68 151.68 486,000
Jun 20, 2023 149.13 152.15 148.52 150.02 150.02 517,600
Jun 16, 2023 151.85 153.20 148.34 149.16 149.16 1,848,600
Jun 15, 2023 147.62 151.82 146.41 151.49 151.49 606,600
Jun 14, 2023 150.86 152.48 145.87 148.49 148.49 615,800
Jun 13, 2023 146.96 152.00 145.83 151.42 151.42 1,082,300
Jun 12, 2023 141.95 143.91 140.00 143.58 143.58 297,900
Jun 9, 2023 145.23 146.16 141.53 141.97 141.97 355,100
Jun 8, 2023 145.12 145.50 142.41 145.23 145.23 369,200
Jun 7, 2023 140.88 145.70 139.98 144.61 144.61 754,500
Jun 6, 2023 136.29 140.50 136.29 140.06 140.06 464,100
Jun 5, 2023 138.56 138.94 134.93 136.66 136.66 466,600
Jun 2, 2023 132.11 140.01 132.11 139.57 139.57 826,000
Jun 1, 2023 130.98 132.85 130.02 131.58 131.58 475,200
May 31, 2023 136.70 137.43 129.91 130.92 130.92 1,029,100
May 30, 2023 138.13 141.39 138.13 140.60 140.60 592,200
May 26, 2023 136.10 137.82 135.20 137.31 137.31 262,700
May 25, 2023 138.04 139.05 133.73 135.86 135.86 401,700
May 24, 2023 137.63 137.78 134.27 137.37 137.37 514,200
May 23, 2023 133.73 139.18 133.73 136.98 136.98 527,900
May 22, 2023 133.93 134.64 133.04 134.09 134.09 398,100
May 19, 2023 136.10 136.10 132.27 133.17 133.17 485,100
May 18, 2023 134.95 136.43 134.09 136.01 136.01 373,000
May 17, 2023 131.95 136.93 131.69 135.01 135.01 586,100
May 16, 2023 131.16 132.50 130.01 131.11 131.11 366,400
May 15, 2023 131.63 134.29 130.72 133.20 133.20 353,700
May 12, 2023 133.62 134.46 130.90 131.86 131.86 323,300
May 11, 2023 132.59 134.68 131.52 132.61 132.61 400,100
May 10, 2023 136.50 137.20 133.07 133.10 133.10 668,900
May 9, 2023 133.90 136.10 133.33 135.13 135.13 421,100
May 8, 2023 133.87 135.57 132.50 134.74 134.74 490,300
May 5, 2023 130.90 134.18 130.51 133.22 133.22 555,000
May 4, 2023 131.08 131.87 128.25 129.42 129.42 845,800
May 3, 2023 135.00 137.09 132.16 132.25 132.25 602,100
May 2, 2023 136.23 136.70 132.40 134.84 134.84 583,700
May 1, 2023 132.56 138.59 131.81 136.99 136.99 772,200
Apr 28, 2023 131.47 132.85 130.47 131.70 131.70 474,200
Apr 27, 2023 128.09 131.86 128.09 131.83 131.83 444,400
Apr 26, 2023 128.81 131.34 128.00 128.46 128.46 707,300
Apr 25, 2023 131.75 132.25 128.86 129.03 129.03 703,300
Apr 24, 2023 132.69 135.05 131.92 132.71 132.71 639,700

Related Tickers

ABG Asbury Automotive Group, Inc.
219.76
+1.34%
 
GPI Group 1 Automotive, Inc.
274.04
+2.09%
 
LAD Lithia Motors, Inc.
263.71
+1.09%
 
PAG Penske Automotive Group, Inc.
151.31
+1.54%
 
KMX CarMax, Inc.
69.50
+2.39%
 
SAH Sonic Automotive, Inc.
50.52
+2.35%
 
CARS Cars.com Inc.
16.85
+1.75%
 
CARG CarGurus, Inc.
23.36
+3.23%
 
ACVA ACV Auctions Inc.
18.10
+3.43%
 
CRMT America's Car-Mart, Inc.
58.59
+3.06%