-
5 DAY PERFORMANCE
+1.61% -
1 MONTH PERFORMANCE
+0.29% -
3 MONTH PERFORMANCE
-3.90% -
6 MONTH PERFORMANCE
-1.98% -
YEAR-TO-DATE PERFORMANCE
+11.23% -
1 YEAR PERFORMANCE
+18.98%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $167.49 | $166.97 (-0.31%) | $169.17 | $165.55 | 390,489 | $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 |
| 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 |