-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+0.53% -
3 MONTH PERFORMANCE
+10.53% -
6 MONTH PERFORMANCE
+8.60% -
YEAR-TO-DATE PERFORMANCE
+19.14% -
1 YEAR PERFORMANCE
+18.18%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $181.40 | $178.92 (-1.37%) | $181.99 | $177.14 | 265,166 | $7.23 B |
| 09/27/2024 | $180.48 | $182.61 (1.18%) | $182.87 | $178.79 | 392,151 | $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 |
| 09/20/2024 | $177.01 | $174.39 (-1.48%) | $177.01 | $173.62 | 641,856 | $7.05 B |
| 09/19/2024 | $175.05 | $178.33 (1.87%) | $178.44 | $174.48 | 448,800 | $7.20 B |
| 09/18/2024 | $170.10 | $170.76 (0.39%) | $176.02 | $168.86 | 341,100 | $6.90 B |
| 09/17/2024 | $168.80 | $169.63 (0.49%) | $170.81 | $167.68 | 306,600 | $6.85 B |
| 09/16/2024 | $167.12 | $167.10 (-0.01%) | $170.02 | $165.71 | 224,700 | $6.75 B |
| 09/13/2024 | $163.36 | $166.96 (2.2%) | $168.46 | $163.36 | 284,617 | $6.75 B |
| 09/12/2024 | $161.00 | $160.95 (-0.03%) | $162.52 | $158.24 | 259,500 | $6.50 B |
| 09/11/2024 | $158.51 | $158.67 (0.1%) | $159.39 | $155.50 | 297,033 | $6.41 B |
| 09/10/2024 | $163.50 | $158.96 (-2.78%) | $163.50 | $151.18 | 679,200 | $6.42 B |
| 09/09/2024 | $162.87 | $163.88 (0.62%) | $164.79 | $160.00 | 417,620 | $6.62 B |
| 09/06/2024 | $165.19 | $161.53 (-2.22%) | $167.43 | $160.72 | 396,328 | $6.53 B |
| 09/05/2024 | $168.85 | $165.75 (-1.84%) | $169.09 | $165.47 | 320,413 | $6.70 B |
| 09/04/2024 | $170.89 | $168.74 (-1.26%) | $170.89 | $168.07 | 391,225 | $6.82 B |
| 09/03/2024 | $175.73 | $171.89 (-2.19%) | $177.34 | $171.51 | 219,900 | $6.94 B |
| 08/30/2024 | $179.03 | $177.98 (-0.59%) | $179.75 | $175.88 | 218,819 | $7.19 B |
| 08/29/2024 | $179.32 | $179.01 (-0.17%) | $180.23 | $176.71 | 182,939 | $7.23 B |
| 08/28/2024 | $178.29 | $177.87 (-0.24%) | $179.78 | $177.65 | 167,517 | $7.19 B |
| 08/27/2024 | $181.11 | $179.45 (-0.92%) | $181.76 | $179.33 | 161,900 | $7.25 B |
| 08/26/2024 | $181.13 | $182.36 (0.68%) | $183.74 | $180.63 | 538,949 | $7.37 B |
| 08/23/2024 | $174.58 | $180.43 (3.35%) | $182.27 | $174.31 | 238,960 | $7.29 B |
| 08/22/2024 | $176.28 | $173.44 (-1.61%) | $176.39 | $172.72 | 195,000 | $7.01 B |
| 08/21/2024 | $176.12 | $176.39 (0.15%) | $177.78 | $175.18 | 179,100 | $7.13 B |
| 08/20/2024 | $173.40 | $173.68 (0.16%) | $175.94 | $173.26 | 226,344 | $7.02 B |
| 08/19/2024 | $174.95 | $174.08 (-0.5%) | $175.25 | $173.15 | 193,908 | $7.03 B |
| 08/16/2024 | $173.60 | $175.09 (0.86%) | $176.93 | $173.53 | 180,746 | $7.07 B |
| 08/15/2024 | $175.30 | $173.82 (-0.84%) | $178.00 | $172.49 | 175,702 | $7.02 B |
| 08/14/2024 | $171.63 | $169.44 (-1.28%) | $172.57 | $168.10 | 289,846 | $6.85 B |
| 08/13/2024 | $168.50 | $171.40 (1.72%) | $172.07 | $167.40 | 267,111 | $6.92 B |
| 08/12/2024 | $170.76 | $167.14 (-2.12%) | $171.10 | $166.71 | 268,800 | $6.75 B |
| 08/09/2024 | $170.67 | $170.84 (0.1%) | $171.21 | $168.50 | 368,411 | $6.90 B |
| 08/08/2024 | $166.37 | $170.32 (2.37%) | $170.55 | $166.09 | 257,200 | $6.88 B |
| 08/07/2024 | $169.27 | $164.32 (-2.92%) | $172.58 | $163.98 | 411,704 | $6.64 B |
| 08/06/2024 | $166.38 | $166.66 (0.17%) | $170.60 | $164.76 | 313,952 | $6.73 B |
| 08/05/2024 | $160.64 | $166.06 (3.37%) | $169.46 | $159.69 | 623,600 | $6.71 B |
| 08/02/2024 | $178.39 | $170.74 (-4.29%) | $178.72 | $168.62 | 672,440 | $6.90 B |
| 08/01/2024 | $190.89 | $183.95 (-3.64%) | $193.61 | $181.00 | 573,118 | $7.43 B |
| 07/31/2024 | $181.00 | $190.72 (5.37%) | $197.18 | $180.06 | 933,800 | $7.71 B |
| 07/30/2024 | $178.33 | $179.41 (0.61%) | $180.20 | $176.79 | 463,631 | $7.25 B |
| 07/29/2024 | $178.54 | $178.07 (-0.26%) | $180.00 | $177.46 | 256,444 | $7.25 B |
| 07/26/2024 | $176.69 | $178.12 (0.81%) | $178.91 | $175.10 | 375,033 | $7.48 B |
| 07/25/2024 | $172.52 | $174.96 (1.41%) | $176.38 | $171.95 | 288,400 | $7.35 B |
| 07/24/2024 | $172.29 | $172.03 (-0.15%) | $175.66 | $170.40 | 318,800 | $7.23 B |
| 07/23/2024 | $172.56 | $172.29 (-0.16%) | $173.78 | $170.76 | 481,421 | $7.24 B |
| 07/22/2024 | $173.80 | $173.13 (-0.39%) | $174.14 | $171.53 | 368,183 | $7.27 B |
| 07/19/2024 | $174.31 | $173.80 (-0.29%) | $176.36 | $172.28 | 316,762 | $7.30 B |
| 07/18/2024 | $179.50 | $176.16 (-1.86%) | $181.66 | $175.13 | 306,007 | $7.40 B |
| 07/17/2024 | $178.93 | $179.00 (0.04%) | $182.81 | $177.51 | 423,692 | $7.52 B |
| 07/16/2024 | $175.86 | $181.50 (3.21%) | $182.39 | $175.86 | 487,980 | $7.62 B |
| 07/15/2024 | $170.15 | $173.92 (2.22%) | $176.98 | $169.61 | 676,368 | $7.30 B |
| 07/12/2024 | $170.16 | $170.48 (0.19%) | $173.02 | $169.46 | 481,058 | $7.16 B |
| 07/11/2024 | $164.24 | $170.28 (3.68%) | $170.41 | $164.00 | 551,798 | $7.15 B |
| 07/10/2024 | $156.80 | $160.69 (2.48%) | $160.77 | $156.48 | 308,341 | $6.75 B |
| 07/09/2024 | $158.14 | $156.14 (-1.26%) | $158.98 | $156.12 | 291,358 | $6.56 B |
| 07/08/2024 | $158.26 | $158.98 (0.45%) | $160.64 | $157.41 | 334,305 | $6.68 B |
| 07/05/2024 | $158.91 | $156.96 (-1.23%) | $159.07 | $156.22 | 560,343 | $6.59 B |
| 07/03/2024 | $161.53 | $159.39 (-1.32%) | $162.01 | $158.74 | 214,996 | $6.69 B |
| 07/02/2024 | $162.30 | $160.67 (-1%) | $164.12 | $160.48 | 403,869 | $6.75 B |
| 07/01/2024 | $160.28 | $161.88 (1%) | $162.42 | $156.64 | 643,889 | $6.80 B |