5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+12.98%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
+13.62%
YEAR-TO-DATE PERFORMANCE
+10.28%
1 YEAR PERFORMANCE
+9.74%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $187.67 | $187.30 (-0.2%) | $188.30 | $186.07 | 257.86 K | $7.30 B |
| 05/19/2025 | $186.92 | $188.40 (0.79%) | $189.59 | $185.88 | 335.52 K | $7.35 B |
| 05/16/2025 | $192.39 | $190.11 (-1.19%) | $192.39 | $188.65 | 386.14 K | $7.41 B |
| 05/15/2025 | $190.20 | $190.69 (0.26%) | $191.38 | $188.87 | 366.41 K | $7.44 B |
| 05/14/2025 | $191.41 | $189.94 (-0.77%) | $192.87 | $189.43 | 466.62 K | $7.41 B |
| 05/13/2025 | $189.55 | $190.77 (0.64%) | $193.24 | $188.76 | 436.74 K | $7.44 B |
| 05/12/2025 | $189.99 | $188.65 (-0.71%) | $190.99 | $186.59 | 567.70 K | $7.36 B |
| 05/09/2025 | $179.83 | $179.69 (-0.08%) | $180.50 | $178.41 | 268.50 K | $7.01 B |
| 05/08/2025 | $176.99 | $179.63 (1.49%) | $180.99 | $175.80 | 387.20 K | $7.01 B |
| 05/07/2025 | $177.00 | $175.58 (-0.8%) | $178.86 | $174.34 | 510.20 K | $6.85 B |
| 05/06/2025 | $173.26 | $176.48 (1.86%) | $176.95 | $173.26 | 423.50 K | $6.88 B |
| 05/05/2025 | $176.01 | $175.84 (-0.1%) | $178.49 | $173.87 | 275.94 K | $6.86 B |
| 05/02/2025 | $177.04 | $176.76 (-0.16%) | $177.73 | $173.75 | 368.70 K | $6.89 B |
| 05/01/2025 | $176.26 | $175.02 (-0.7%) | $177.43 | $172.70 | 383.42 K | $6.83 B |
| 04/30/2025 | $171.17 | $174.15 (1.74%) | $174.60 | $167.83 | 478.30 K | $6.79 B |
| 04/29/2025 | $170.06 | $174.31 (2.5%) | $174.53 | $169.88 | 577.41 K | $6.80 B |
| 04/28/2025 | $174.91 | $171.71 (-1.83%) | $176.83 | $169.90 | 618.40 K | $6.70 B |
| 04/25/2025 | $163.00 | $175.09 (7.42%) | $175.17 | $155.29 | 1.27 M | $6.83 B |
| 04/24/2025 | $169.74 | $173.36 (2.13%) | $173.45 | $165.98 | 721.50 K | $6.76 B |
| 04/23/2025 | $173.50 | $168.90 (-2.65%) | $176.39 | $168.58 | 610.40 K | $6.59 B |
| 04/22/2025 | $166.50 | $169.05 (1.53%) | $169.83 | $166.15 | 424.92 K | $6.59 B |
| 04/21/2025 | $164.74 | $163.51 (-0.75%) | $165.74 | $161.41 | 348.44 K | $6.52 B |
| 04/17/2025 | $162.34 | $165.78 (2.12%) | $166.88 | $162.34 | 438.25 K | $6.61 B |
| 04/16/2025 | $161.69 | $162.09 (0.25%) | $163.98 | $159.74 | 336.50 K | $6.47 B |
| 04/15/2025 | $166.42 | $163.90 (-1.51%) | $167.01 | $163.13 | 492.10 K | $6.54 B |
| 04/14/2025 | $170.95 | $165.24 (-3.34%) | $170.95 | $161.18 | 599.70 K | $6.59 B |
| 04/11/2025 | $166.16 | $167.82 (1%) | $170.00 | $163.47 | 525.10 K | $6.70 B |
| 04/10/2025 | $165.52 | $166.30 (0.47%) | $169.87 | $159.97 | 784.65 K | $6.64 B |
| 04/09/2025 | $154.73 | $173.31 (12.01%) | $176.27 | $154.73 | 929.25 K | $6.92 B |
| 04/08/2025 | $163.39 | $155.71 (-4.7%) | $166.50 | $152.66 | 643.41 K | $6.21 B |
| 04/07/2025 | $152.56 | $158.00 (3.57%) | $163.10 | $148.33 | 1.10 M | $6.30 B |
| 04/04/2025 | $153.41 | $158.55 (3.35%) | $162.94 | $152.34 | 688.60 K | $6.33 B |
| 04/03/2025 | $158.14 | $159.37 (0.78%) | $160.98 | $154.84 | 844.51 K | $6.36 B |
| 04/02/2025 | $161.98 | $167.43 (3.36%) | $168.23 | $161.92 | 394.44 K | $6.68 B |
| 04/01/2025 | $161.05 | $164.12 (1.91%) | $165.20 | $160.38 | 430.64 K | $6.55 B |
| 03/31/2025 | $155.98 | $161.92 (3.81%) | $162.54 | $155.40 | 531.10 K | $6.46 B |
| 03/28/2025 | $162.57 | $159.08 (-2.15%) | $164.98 | $155.50 | 710.71 K | $6.35 B |
| 03/27/2025 | $169.48 | $163.27 (-3.66%) | $169.48 | $160.51 | 665.40 K | $6.51 B |
| 03/26/2025 | $177.67 | $170.72 (-3.91%) | $177.83 | $170.29 | 441.62 K | $6.81 B |
| 03/25/2025 | $175.19 | $177.02 (1.04%) | $177.60 | $173.99 | 423.51 K | $7.06 B |
| 03/24/2025 | $170.37 | $175.21 (2.84%) | $175.84 | $169.37 | 530.50 K | $6.99 B |
| 03/21/2025 | $163.83 | $166.81 (1.82%) | $167.31 | $162.74 | 443.55 K | $6.66 B |
| 03/20/2025 | $164.39 | $165.69 (0.79%) | $168.23 | $164.06 | 315.00 K | $6.61 B |
| 03/19/2025 | $163.93 | $166.25 (1.42%) | $167.87 | $162.98 | 638.90 K | $6.63 B |
| 03/18/2025 | $163.03 | $163.30 (0.17%) | $165.41 | $161.96 | 551.00 K | $6.52 B |
| 03/17/2025 | $158.56 | $164.19 (3.55%) | $166.05 | $158.56 | 601.31 K | $6.55 B |
| 03/14/2025 | $158.44 | $160.21 (1.12%) | $161.33 | $157.40 | 735.83 K | $6.39 B |
| 03/13/2025 | $165.40 | $156.67 (-5.28%) | $165.47 | $156.12 | 718.25 K | $6.25 B |
| 03/12/2025 | $166.55 | $165.37 (-0.71%) | $167.60 | $164.24 | 642.75 K | $6.60 B |
| 03/11/2025 | $164.75 | $164.96 (0.13%) | $166.46 | $161.70 | 669.33 K | $6.58 B |
| 03/10/2025 | $168.41 | $164.91 (-2.08%) | $168.78 | $163.39 | 635.11 K | $6.58 B |
| 03/07/2025 | $170.86 | $171.07 (0.12%) | $171.76 | $166.34 | 544.30 K | $6.83 B |
| 03/06/2025 | $171.78 | $171.83 (0.03%) | $174.87 | $170.93 | 340.35 K | $6.86 B |
| 03/05/2025 | $171.66 | $174.35 (1.57%) | $174.56 | $170.08 | 473.94 K | $6.96 B |
| 03/04/2025 | $173.64 | $171.69 (-1.12%) | $174.45 | $166.25 | 738.84 K | $6.85 B |
| 03/03/2025 | $183.00 | $175.38 (-4.16%) | $184.79 | $174.91 | 758.40 K | $7.00 B |
| 02/28/2025 | $180.88 | $182.37 (0.82%) | $182.49 | $180.37 | 342.74 K | $7.28 B |
| 02/27/2025 | $182.67 | $180.79 (-1.03%) | $184.50 | $180.52 | 246.65 K | $7.21 B |
| 02/26/2025 | $183.90 | $182.64 (-0.69%) | $185.50 | $181.99 | 369.11 K | $7.29 B |
| 02/25/2025 | $182.99 | $183.49 (0.27%) | $184.22 | $182.07 | 313.70 K | $7.32 B |
| 02/24/2025 | $182.88 | $181.82 (-0.58%) | $183.00 | $180.31 | 347.04 K | $7.25 B |
| 02/21/2025 | $190.86 | $181.36 (-4.98%) | $190.96 | $180.69 | 502.80 K | $7.24 B |
| 02/20/2025 | $188.96 | $189.16 (0.11%) | $189.75 | $187.32 | 364.00 K | $7.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
