5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
+12.86%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+9.04%
1 YEAR PERFORMANCE
+31.73%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $184.92 | $185.25 (0.18%) | $186.20 | $184.21 | 382,258 | $7.39 B |
| 01/16/2025 | $182.50 | $182.80 (0.16%) | $183.96 | $181.38 | 254,700 | $7.29 B |
| 01/15/2025 | $184.05 | $182.36 (-0.92%) | $184.81 | $181.41 | 448,774 | $7.28 B |
| 01/14/2025 | $176.65 | $179.02 (1.34%) | $179.21 | $176.24 | 382,600 | $7.14 B |
| 01/13/2025 | $168.88 | $175.39 (3.85%) | $175.40 | $168.01 | 419,521 | $7.00 B |
| 01/10/2025 | $170.61 | $170.83 (0.13%) | $172.44 | $169.65 | 441,844 | $6.82 B |
| 01/08/2025 | $171.86 | $173.31 (0.84%) | $173.31 | $170.36 | 301,400 | $6.92 B |
| 01/07/2025 | $174.14 | $173.45 (-0.4%) | $174.89 | $172.16 | 405,245 | $6.92 B |
| 01/06/2025 | $171.19 | $172.99 (1.05%) | $174.52 | $170.47 | 497,500 | $6.90 B |
| 01/03/2025 | $167.39 | $169.36 (1.18%) | $169.84 | $165.15 | 282,931 | $6.76 B |
| 01/02/2025 | $170.66 | $166.94 (-2.18%) | $171.66 | $166.77 | 322,600 | $6.66 B |
| 12/31/2024 | $169.17 | $169.84 (0.4%) | $170.70 | $168.05 | 314,900 | $6.78 B |
| 12/30/2024 | $170.76 | $168.72 (-1.19%) | $170.76 | $166.88 | 414,100 | $6.73 B |
| 12/27/2024 | $172.72 | $171.85 (-0.5%) | $173.06 | $170.43 | 274,000 | $6.86 B |
| 12/26/2024 | $172.97 | $173.61 (0.37%) | $175.08 | $172.89 | 362,700 | $6.93 B |
| 12/24/2024 | $171.78 | $173.84 (1.2%) | $174.16 | $171.50 | 148,500 | $6.94 B |
| 12/23/2024 | $170.11 | $171.20 (0.64%) | $171.55 | $169.04 | 464,721 | $6.83 B |
| 12/20/2024 | $168.51 | $170.19 (1%) | $173.18 | $167.29 | 873,542 | $6.79 B |
| 12/19/2024 | $170.74 | $169.77 (-0.57%) | $172.23 | $167.57 | 689,900 | $6.77 B |
| 12/18/2024 | $171.87 | $167.21 (-2.71%) | $175.15 | $166.45 | 873,300 | $6.67 B |
| 12/17/2024 | $171.14 | $170.49 (-0.38%) | $172.45 | $169.38 | 549,924 | $6.80 B |
| 12/16/2024 | $171.24 | $172.48 (0.72%) | $173.91 | $171.23 | 417,700 | $6.88 B |
| 12/13/2024 | $175.29 | $172.70 (-1.48%) | $175.29 | $171.12 | 495,800 | $6.89 B |
| 12/12/2024 | $175.18 | $174.91 (-0.15%) | $175.51 | $173.39 | 313,425 | $6.98 B |
| 12/11/2024 | $177.50 | $175.27 (-1.26%) | $178.01 | $174.99 | 313,300 | $6.99 B |
| 12/10/2024 | $176.52 | $175.98 (-0.31%) | $177.86 | $173.86 | 275,600 | $7.02 B |
| 12/09/2024 | $178.42 | $177.00 (-0.8%) | $179.78 | $177.00 | 416,700 | $7.06 B |
| 12/06/2024 | $179.43 | $177.90 (-0.85%) | $180.12 | $177.23 | 464,800 | $7.10 B |
| 12/05/2024 | $182.48 | $177.54 (-2.71%) | $183.24 | $177.37 | 570,994 | $7.08 B |
| 12/04/2024 | $181.18 | $182.16 (0.54%) | $184.21 | $181.18 | 332,704 | $7.27 B |
| 12/03/2024 | $180.16 | $180.44 (0.16%) | $180.88 | $177.33 | 523,500 | $7.20 B |
| 12/02/2024 | $177.73 | $179.92 (1.23%) | $181.05 | $177.27 | 411,114 | $7.18 B |
| 11/29/2024 | $180.11 | $178.89 (-0.68%) | $181.35 | $178.68 | 167,106 | $7.14 B |
| 11/27/2024 | $180.54 | $179.22 (-0.73%) | $182.46 | $177.79 | 334,100 | $7.15 B |
| 11/26/2024 | $176.25 | $179.66 (1.93%) | $179.74 | $173.55 | 615,912 | $7.17 B |
| 11/25/2024 | $175.00 | $179.58 (2.62%) | $182.74 | $174.03 | 1.73 M | $7.17 B |
| 11/22/2024 | $172.00 | $172.46 (0.27%) | $173.32 | $171.81 | 316,226 | $6.88 B |
| 11/21/2024 | $166.88 | $170.05 (1.9%) | $171.58 | $166.28 | 429,238 | $6.78 B |
| 11/20/2024 | $163.81 | $164.85 (0.63%) | $165.47 | $163.35 | 439,629 | $6.58 B |
| 11/19/2024 | $162.16 | $164.83 (1.65%) | $165.22 | $161.62 | 372,829 | $6.58 B |
| 11/18/2024 | $164.84 | $164.27 (-0.35%) | $167.58 | $164.26 | 285,707 | $6.55 B |
| 11/15/2024 | $167.89 | $164.80 (-1.84%) | $167.89 | $164.11 | 269,910 | $6.58 B |
| 11/14/2024 | $167.49 | $166.97 (-0.31%) | $169.17 | $165.55 | 390,527 | $6.66 B |
| 11/13/2024 | $166.68 | $167.06 (0.23%) | $167.75 | $165.48 | 275,100 | $6.67 B |
| 11/12/2024 | $167.31 | $164.98 (-1.39%) | $167.45 | $164.74 | 399,100 | $6.58 B |
| 11/11/2024 | $165.85 | $168.04 (1.32%) | $170.12 | $165.45 | 545,100 | $6.70 B |
| 11/08/2024 | $167.00 | $164.39 (-1.56%) | $167.00 | $163.59 | 602,421 | $6.56 B |
| 11/07/2024 | $168.89 | $167.00 (-1.12%) | $169.33 | $165.78 | 426,224 | $6.66 B |
| 11/06/2024 | $167.39 | $168.99 (0.96%) | $170.22 | $166.80 | 966,329 | $6.74 B |
| 11/05/2024 | $157.63 | $161.13 (2.22%) | $161.43 | $157.63 | 295,800 | $6.43 B |
| 11/04/2024 | $155.63 | $159.34 (2.38%) | $162.58 | $155.50 | 560,600 | $6.36 B |
| 11/01/2024 | $156.04 | $156.25 (0.13%) | $159.37 | $155.42 | 452,900 | $6.23 B |
| 10/31/2024 | $158.89 | $155.47 (-2.15%) | $160.21 | $155.17 | 494,900 | $6.20 B |
| 10/30/2024 | $156.78 | $159.14 (1.51%) | $161.77 | $156.69 | 574,320 | $6.35 B |
| 10/29/2024 | $156.60 | $157.21 (0.39%) | $158.26 | $154.87 | 541,821 | $6.27 B |
| 10/28/2024 | $156.00 | $158.03 (1.3%) | $159.56 | $155.27 | 909,000 | $6.31 B |
| 10/25/2024 | $157.77 | $155.83 (-1.23%) | $162.10 | $151.30 | 1.37 M | $6.22 B |
| 10/24/2024 | $163.67 | $163.20 (-0.29%) | $164.06 | $161.26 | 737,584 | $6.51 B |
| 10/23/2024 | $161.81 | $162.00 (0.12%) | $163.97 | $160.95 | 649,346 | $6.46 B |
| 10/22/2024 | $163.12 | $161.76 (-0.83%) | $163.99 | $161.45 | 345,826 | $6.45 B |
| 10/21/2024 | $168.17 | $164.09 (-2.43%) | $169.79 | $163.82 | 955,900 | $6.63 B |