The lowest closing price for AutoNation (AN) all-time was $0.16, on May 9, 1989. The latest price is $182.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $176.26 | $193.24 | $172.70 | $182.82 | 7,522,800 |
April 2025 | $161.05 | $176.83 | $148.33 | $174.15 | 13,261,301 |
March 2025 | $183.00 | $184.79 | $155.40 | $161.92 | 12,109,515 |
February 2025 | $183.71 | $198.50 | $180.31 | $182.37 | 9,336,714 |
January 2025 | $170.66 | $193.36 | $165.15 | $188.55 | 7,913,505 |
December 2024 | $177.73 | $184.21 | $166.45 | $169.84 | 9,501,006 |
November 2024 | $156.04 | $182.74 | $155.42 | $178.89 | 9,874,634 |
October 2024 | $179.28 | $179.28 | $151.30 | $155.47 | 13,091,943 |
September 2024 | $175.73 | $182.87 | $151.18 | $178.92 | 7,385,090 |
August 2024 | $190.89 | $193.61 | $159.69 | $177.98 | 6,705,985 |
July 2024 | $160.28 | $197.18 | $156.12 | $190.72 | 9,486,382 |
June 2024 | $170.82 | $172.01 | $154.00 | $159.38 | 7,482,164 |
May 2024 | $160.99 | $173.06 | $160.28 | $170.25 | 7,760,408 |
April 2024 | $165.34 | $178.13 | $150.08 | $161.15 | 11,966,175 |
March 2024 | $149.77 | $168.93 | $143.88 | $165.58 | 9,294,774 |
February 2024 | $141.11 | $155.00 | $136.35 | $149.80 | 10,266,892 |
January 2024 | $149.84 | $152.88 | $133.13 | $139.66 | 7,040,865 |
December 2023 | $135.29 | $154.38 | $133.01 | $150.18 | 7,946,154 |
November 2023 | $129.48 | $142.05 | $126.60 | $135.27 | 9,507,930 |
October 2023 | $151.02 | $152.00 | $123.81 | $130.08 | 12,654,980 |
September 2023 | $158.75 | $160.98 | $145.56 | $151.40 | 10,854,297 |
August 2023 | $159.23 | $162.01 | $152.26 | $157.09 | 11,621,585 |
July 2023 | $166.90 | $182.08 | $149.39 | $160.98 | 16,918,544 |
June 2023 | $130.98 | $166.27 | $130.02 | $164.61 | 13,413,685 |
May 2023 | $132.56 | $141.39 | $128.25 | $130.92 | 11,552,854 |
Daily pricing data for AutoNation dates back to 11/5/1984, and may be incomplete.
