AutoNation Inc (AN) Historical Stock Data
175.09 ↑1.73 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AN is up 1.13% a day on average. There have been 22 days where AutoNation Inc closed green and 8 days where AN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 163.00 | 175.09 | ↑$12.09 (7.42%) | 156.37 | 175.16 | 1.27M |
| 2025-04-24 | 169.74 | 173.36 | ↑$3.62 (2.13%) | 165.98 | 173.45 | 720.49K |
| 2025-04-23 | 173.50 | 168.90 | ↓$4.60 (-2.65%) | 168.58 | 176.39 | 610.37K |
| 2025-04-22 | 166.50 | 169.05 | ↑$2.55 (1.53%) | 166.17 | 169.80 | 424.92K |
| 2025-04-21 | 164.74 | 163.51 | ↓$1.23 (-0.75%) | 161.41 | 165.74 | 348.42K |
| 2025-04-17 | 162.34 | 165.78 | ↑$3.44 (2.12%) | 162.34 | 166.88 | 438.25K |
| 2025-04-16 | 161.69 | 162.09 | ↑$0.40 (0.25%) | 159.74 | 163.98 | 336.46K |
| 2025-04-15 | 166.42 | 163.90 | ↓$2.52 (-1.51%) | 163.13 | 167.01 | 492.07K |
| 2025-04-14 | 170.95 | 165.24 | ↓$5.71 (-3.34%) | 161.18 | 170.95 | 599.68K |
| 2025-04-11 | 166.16 | 167.82 | ↑$1.66 (1.00%) | 163.47 | 170.00 | 525.10K |
| 2025-04-10 | 165.52 | 166.30 | ↑$0.78 (0.47%) | 159.97 | 169.87 | 784.65K |
| 2025-04-09 | 154.73 | 173.31 | ↑$18.58 (12.01%) | 154.73 | 176.27 | 0.93M |
| 2025-04-08 | 163.39 | 155.71 | ↓$7.68 (-4.70%) | 152.66 | 166.50 | 643.41K |
| 2025-04-07 | 152.56 | 158.00 | ↑$5.44 (3.57%) | 148.33 | 163.10 | 1.10M |
| 2025-04-04 | 153.41 | 158.55 | ↑$5.14 (3.35%) | 152.34 | 162.94 | 688.56K |
| 2025-04-03 | 158.14 | 159.37 | ↑$1.23 (0.78%) | 154.84 | 160.98 | 844.46K |
| 2025-04-02 | 161.98 | 167.43 | ↑$5.45 (3.36%) | 161.93 | 168.23 | 394.44K |
| 2025-04-01 | 161.05 | 164.12 | ↑$3.07 (1.91%) | 160.38 | 165.20 | 430.64K |
| 2025-03-31 | 155.98 | 161.92 | ↑$5.94 (3.81%) | 155.40 | 162.54 | 531.10K |
| 2025-03-28 | 162.57 | 159.08 | ↓$3.49 (-2.15%) | 155.50 | 164.98 | 710.71K |
| 2025-03-27 | 169.48 | 163.27 | ↓$6.21 (-3.66%) | 160.51 | 169.48 | 665.39K |
| 2025-03-26 | 177.67 | 170.72 | ↓$6.95 (-3.91%) | 170.29 | 177.83 | 441.62K |
| 2025-03-25 | 175.19 | 177.02 | ↑$1.83 (1.04%) | 173.99 | 177.60 | 423.51K |
| 2025-03-24 | 170.37 | 175.21 | ↑$4.84 (2.84%) | 169.37 | 175.84 | 530.46K |
| 2025-03-21 | 163.83 | 166.81 | ↑$2.98 (1.82%) | 162.74 | 167.31 | 443.55K |
| 2025-03-20 | 164.39 | 165.69 | ↑$1.30 (0.79%) | 164.06 | 168.23 | 314.97K |
| 2025-03-19 | 163.93 | 166.25 | ↑$2.32 (1.42%) | 162.98 | 167.87 | 638.85K |
| 2025-03-18 | 163.03 | 163.30 | ↑$0.27 (0.17%) | 161.96 | 165.41 | 550.99K |
| 2025-03-17 | 158.56 | 164.19 | ↑$5.63 (3.55%) | 158.56 | 166.05 | 601.31K |
| 2025-03-14 | 158.44 | 160.21 | ↑$1.77 (1.12%) | 157.40 | 161.33 | 735.83K |
Create an account or log in to view more rows.
$AN almost time for the running
$AN Overpower the algos!
$AN hold
$AN this sell-off is meh.
$AN 5 minute looks sexy
$AN longer we hold
more pressure on the shorts
$AN buying a share monday LFG
$AN BOUGHT TODAY!
$AN low volume today isn’t necessarily a bad thing
$AN Moon soon