5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+13.44%
1 YEAR PERFORMANCE
+12.08%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $168.51 | $170.19 (1%) | $173.18 | $167.29 | 807,285 | $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 |
| 10/18/2024 | $169.52 | $169.14 (-0.22%) | $169.73 | $167.18 | 289,800 | $6.83 B |
| 10/17/2024 | $170.00 | $169.04 (-0.56%) | $171.09 | $168.01 | 368,058 | $6.83 B |
| 10/16/2024 | $168.86 | $169.97 (0.66%) | $171.28 | $166.93 | 490,641 | $6.87 B |
| 10/15/2024 | $166.33 | $166.56 (0.14%) | $170.70 | $166.33 | 473,700 | $6.73 B |
| 10/14/2024 | $164.55 | $167.27 (1.65%) | $168.50 | $163.98 | 587,536 | $6.76 B |
| 10/11/2024 | $162.85 | $165.32 (1.52%) | $165.77 | $162.51 | 551,242 | $6.68 B |
| 10/10/2024 | $161.43 | $163.54 (1.31%) | $165.13 | $160.74 | 539,400 | $6.61 B |
| 10/09/2024 | $162.45 | $163.11 (0.41%) | $164.58 | $159.45 | 557,403 | $6.59 B |
| 10/08/2024 | $165.29 | $164.75 (-0.33%) | $166.83 | $163.12 | 482,035 | $6.66 B |
| 10/07/2024 | $170.19 | $166.02 (-2.45%) | $170.49 | $165.13 | 452,684 | $6.71 B |
| 10/04/2024 | $172.75 | $171.25 (-0.87%) | $174.24 | $169.77 | 591,500 | $6.92 B |
| 10/03/2024 | $171.67 | $169.49 (-1.27%) | $171.84 | $169.01 | 318,400 | $6.85 B |
| 10/02/2024 | $177.18 | $173.56 (-2.04%) | $177.88 | $172.76 | 514,211 | $7.01 B |
| 10/01/2024 | $179.28 | $178.10 (-0.66%) | $179.28 | $176.16 | 301,106 | $7.20 B |
| 09/30/2024 | $181.40 | $178.92 (-1.37%) | $181.99 | $177.14 | 266,441 | $7.23 B |
| 09/27/2024 | $180.48 | $182.61 (1.18%) | $182.87 | $178.79 | 392,200 | $7.38 B |
| 09/26/2024 | $175.84 | $178.02 (1.24%) | $179.21 | $173.66 | 268,604 | $7.19 B |
| 09/25/2024 | $182.04 | $175.00 (-3.87%) | $182.04 | $174.72 | 435,335 | $7.07 B |
| 09/24/2024 | $178.34 | $178.50 (0.09%) | $180.61 | $177.60 | 451,909 | $7.21 B |
| 09/23/2024 | $174.79 | $176.92 (1.22%) | $177.22 | $173.06 | 342,000 | $7.15 B |