5 DAY PERFORMANCE
+6.22%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
+8.90%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $166.16 | $167.82 (1%) | $170.00 | $163.47 | 525,099 | $6.70 B |
| 04/10/2025 | $165.52 | $166.30 (0.47%) | $169.87 | $159.97 | 784,649 | $6.64 B |
| 04/09/2025 | $154.73 | $173.31 (12.01%) | $176.27 | $154.73 | 929,245 | $6.92 B |
| 04/08/2025 | $163.39 | $155.71 (-4.7%) | $166.50 | $152.66 | 643,406 | $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 | 688,600 | $6.33 B |
| 04/03/2025 | $158.14 | $159.37 (0.78%) | $160.98 | $154.84 | 844,506 | $6.36 B |
| 04/02/2025 | $161.98 | $167.43 (3.36%) | $168.23 | $161.92 | 394,441 | $6.68 B |
| 04/01/2025 | $161.05 | $164.12 (1.91%) | $165.20 | $160.38 | 430,637 | $6.55 B |
| 03/31/2025 | $155.98 | $161.92 (3.81%) | $162.54 | $155.40 | 531,100 | $6.46 B |
| 03/28/2025 | $162.57 | $159.08 (-2.15%) | $164.98 | $155.50 | 710,713 | $6.35 B |
| 03/27/2025 | $169.48 | $163.27 (-3.66%) | $169.48 | $160.51 | 665,400 | $6.51 B |
| 03/26/2025 | $177.67 | $170.72 (-3.91%) | $177.83 | $170.29 | 441,621 | $6.81 B |
| 03/25/2025 | $175.19 | $177.02 (1.04%) | $177.60 | $173.99 | 423,510 | $7.06 B |
| 03/24/2025 | $170.37 | $175.21 (2.84%) | $175.84 | $169.37 | 530,500 | $6.99 B |
| 03/21/2025 | $163.83 | $166.81 (1.82%) | $167.31 | $162.74 | 443,553 | $6.66 B |
| 03/20/2025 | $164.39 | $165.69 (0.79%) | $168.23 | $164.06 | 315,000 | $6.61 B |
| 03/19/2025 | $163.93 | $166.25 (1.42%) | $167.87 | $162.98 | 638,900 | $6.63 B |
| 03/18/2025 | $163.03 | $163.30 (0.17%) | $165.41 | $161.96 | 551,000 | $6.52 B |
| 03/17/2025 | $158.56 | $164.19 (3.55%) | $166.05 | $158.56 | 601,305 | $6.55 B |
| 03/14/2025 | $158.44 | $160.21 (1.12%) | $161.33 | $157.40 | 735,832 | $6.39 B |
| 03/13/2025 | $165.40 | $156.67 (-5.28%) | $165.47 | $156.12 | 718,247 | $6.25 B |
| 03/12/2025 | $166.55 | $165.37 (-0.71%) | $167.60 | $164.24 | 642,747 | $6.60 B |
| 03/11/2025 | $164.75 | $164.96 (0.13%) | $166.46 | $161.70 | 669,333 | $6.58 B |
| 03/10/2025 | $168.41 | $164.91 (-2.08%) | $168.78 | $163.39 | 635,113 | $6.58 B |
| 03/07/2025 | $170.86 | $171.07 (0.12%) | $171.76 | $166.34 | 544,300 | $6.83 B |
| 03/06/2025 | $171.78 | $171.83 (0.03%) | $174.87 | $170.93 | 340,346 | $6.86 B |
| 03/05/2025 | $171.66 | $174.35 (1.57%) | $174.56 | $170.08 | 473,935 | $6.96 B |
| 03/04/2025 | $173.64 | $171.69 (-1.12%) | $174.45 | $166.25 | 738,838 | $6.85 B |
| 03/03/2025 | $183.00 | $175.38 (-4.16%) | $184.79 | $174.91 | 758,400 | $7.00 B |
| 02/28/2025 | $180.88 | $182.37 (0.82%) | $182.49 | $180.37 | 342,744 | $7.28 B |
| 02/27/2025 | $182.67 | $180.79 (-1.03%) | $184.50 | $180.52 | 246,646 | $7.21 B |
| 02/26/2025 | $183.90 | $182.64 (-0.69%) | $185.50 | $181.99 | 369,108 | $7.29 B |
| 02/25/2025 | $182.99 | $183.49 (0.27%) | $184.22 | $182.07 | 313,700 | $7.32 B |
| 02/24/2025 | $182.88 | $181.82 (-0.58%) | $183.00 | $180.31 | 347,043 | $7.25 B |
| 02/21/2025 | $190.86 | $181.36 (-4.98%) | $190.96 | $180.69 | 502,801 | $7.24 B |
| 02/20/2025 | $188.96 | $189.16 (0.11%) | $189.75 | $187.32 | 364,000 | $7.55 B |
| 02/19/2025 | $192.49 | $189.91 (-1.34%) | $192.63 | $188.88 | 355,808 | $7.58 B |
| 02/18/2025 | $193.99 | $193.36 (-0.32%) | $194.00 | $191.56 | 463,343 | $7.72 B |
| 02/14/2025 | $192.68 | $192.68 (0%) | $194.40 | $191.71 | 412,001 | $7.69 B |
| 02/13/2025 | $193.88 | $191.99 (-0.97%) | $195.03 | $191.96 | 525,200 | $7.66 B |
| 02/12/2025 | $192.02 | $191.61 (-0.21%) | $193.97 | $189.91 | 520,100 | $7.65 B |
| 02/11/2025 | $195.00 | $195.15 (0.08%) | $198.50 | $185.36 | 1.24 M | $7.79 B |
| 02/10/2025 | $193.02 | $192.64 (-0.2%) | $193.86 | $190.45 | 1.30 M | $7.69 B |
| 02/07/2025 | $193.60 | $191.14 (-1.27%) | $193.60 | $190.82 | 385,200 | $7.63 B |
| 02/06/2025 | $195.38 | $193.69 (-0.86%) | $196.49 | $192.20 | 274,200 | $7.73 B |
| 02/05/2025 | $192.83 | $194.63 (0.93%) | $194.95 | $191.20 | 423,400 | $7.77 B |
| 02/04/2025 | $186.66 | $191.28 (2.48%) | $191.66 | $186.66 | 383,000 | $7.63 B |
| 02/03/2025 | $183.71 | $186.18 (1.34%) | $187.22 | $181.92 | 574,100 | $7.43 B |
| 01/31/2025 | $191.04 | $188.55 (-1.3%) | $191.35 | $187.02 | 434,105 | $7.52 B |
| 01/30/2025 | $190.00 | $191.64 (0.86%) | $193.36 | $188.75 | 440,743 | $7.65 B |
| 01/29/2025 | $187.76 | $187.79 (0.02%) | $189.66 | $185.04 | 450,900 | $7.49 B |
| 01/28/2025 | $185.81 | $187.87 (1.11%) | $187.91 | $185.11 | 345,121 | $7.50 B |
| 01/27/2025 | $182.32 | $185.56 (1.78%) | $186.25 | $182.32 | 445,600 | $7.40 B |
| 01/24/2025 | $182.27 | $182.70 (0.24%) | $184.92 | $181.13 | 385,748 | $7.29 B |
| 01/23/2025 | $181.93 | $185.18 (1.79%) | $185.85 | $181.92 | 407,400 | $7.39 B |
| 01/22/2025 | $184.97 | $182.47 (-1.35%) | $184.97 | $182.16 | 304,100 | $7.28 B |
| 01/21/2025 | $187.95 | $185.19 (-1.47%) | $187.95 | $184.84 | 560,700 | $7.39 B |
| 01/17/2025 | $184.92 | $185.25 (0.18%) | $186.20 | $184.21 | 382,300 | $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 |
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.
