The lowest closing price for AutoNation (AN) all-time was $0.69, on May 9, 1989. The latest price is $206.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $190.61 | $212.03 | $188.32 | $206.18 | 4,438,000 |
July 2025 | $197.93 | $217.40 | $190.41 | $192.64 | 12,346,200 |
June 2025 | $183.48 | $203.18 | $178.17 | $198.65 | 7,663,900 |
May 2025 | $176.26 | $193.24 | $172.70 | $183.85 | 8,303,500 |
April 2025 | $161.05 | $176.83 | $148.33 | $174.15 | 13,261,100 |
March 2025 | $183.00 | $184.79 | $155.40 | $161.92 | 12,109,100 |
February 2025 | $183.71 | $198.50 | $180.31 | $182.37 | 9,336,600 |
January 2025 | $170.66 | $193.36 | $165.15 | $188.55 | 7,913,300 |
December 2024 | $177.73 | $184.21 | $166.45 | $169.84 | 9,500,700 |
November 2024 | $156.04 | $182.74 | $155.42 | $178.89 | 9,874,500 |
October 2024 | $179.28 | $179.28 | $151.30 | $155.47 | 13,091,200 |
September 2024 | $175.73 | $182.87 | $151.18 | $178.92 | 7,385,100 |
August 2024 | $190.89 | $193.61 | $159.69 | $177.98 | 6,705,600 |
July 2024 | $160.28 | $197.18 | $156.12 | $190.72 | 9,486,400 |
June 2024 | $170.82 | $172.01 | $154.00 | $159.38 | 7,481,700 |
May 2024 | $160.99 | $173.06 | $160.28 | $170.25 | 7,759,900 |
April 2024 | $165.34 | $178.13 | $150.08 | $161.15 | 11,965,300 |
March 2024 | $149.77 | $168.93 | $143.88 | $165.58 | 9,294,400 |
February 2024 | $141.11 | $155.00 | $136.35 | $149.80 | 10,266,600 |
January 2024 | $149.84 | $152.88 | $133.13 | $139.66 | 7,040,400 |
December 2023 | $135.29 | $154.38 | $133.01 | $150.18 | 7,945,700 |
November 2023 | $129.48 | $142.05 | $126.60 | $135.27 | 9,507,800 |
October 2023 | $151.02 | $152.00 | $123.81 | $130.08 | 12,655,000 |
September 2023 | $158.75 | $160.98 | $145.56 | $151.40 | 10,854,000 |
August 2023 | $159.23 | $162.01 | $152.26 | $157.09 | 11,620,000 |
Daily pricing data for AutoNation dates back to 11/5/1984, and may be incomplete.
