The highest closing price for AutoNation (AN) last month was $227.18, on September 8. It was up 0.9% for the month. The latest price is $213.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $217.09 | $219.44 | $214.94 | $218.77 | 325,700 |
September 29 2025 | $219.69 | $219.69 | $214.93 | $217.43 | 523,900 |
September 26 2025 | $217.39 | $218.98 | $216.19 | $217.66 | 367,900 |
September 25 2025 | $214.80 | $216.67 | $208.39 | $216.04 | 469,300 |
September 24 2025 | $220.41 | $224.07 | $220.41 | $220.53 | 375,400 |
September 23 2025 | $220.17 | $223.06 | $219.96 | $220.41 | 624,339 |
September 22 2025 | $217.00 | $219.94 | $216.99 | $219.34 | 420,194 |
September 19 2025 | $221.24 | $221.24 | $217.66 | $217.82 | 942,300 |
September 18 2025 | $220.00 | $223.21 | $220.00 | $221.10 | 344,200 |
September 17 2025 | $221.05 | $226.39 | $219.21 | $220.50 | 371,500 |
September 16 2025 | $221.23 | $221.84 | $217.64 | $219.90 | 386,100 |
September 15 2025 | $221.71 | $222.51 | $219.31 | $220.12 | 426,200 |
September 12 2025 | $226.45 | $227.25 | $221.44 | $221.98 | 525,300 |
September 11 2025 | $224.05 | $228.18 | $223.94 | $227.00 | 616,600 |
September 10 2025 | $224.09 | $225.54 | $222.81 | $223.25 | 372,900 |
September 09 2025 | $226.66 | $227.36 | $224.16 | $224.99 | 556,600 |
September 08 2025 | $228.11 | $228.21 | $225.98 | $227.18 | 604,600 |
September 05 2025 | $226.80 | $228.92 | $224.92 | $226.82 | 437,400 |
September 04 2025 | $222.27 | $226.05 | $221.01 | $225.66 | 453,100 |
September 03 2025 | $219.15 | $222.07 | $218.84 | $220.29 | 273,400 |
September 02 2025 | $216.79 | $220.50 | $215.98 | $220.14 | 416,300 |
Daily pricing data for AutoNation dates back to 11/5/1984, and may be incomplete.
