The highest closing price for AutoNation (AN) last month was $215.29, on November 25. It was up 6.4% for the month. The latest price is $209.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $210.70 | $213.19 | $210.50 | $211.29 | 181,700 |
November 26 2025 | $215.14 | $216.58 | $210.49 | $210.59 | 370,100 |
November 25 2025 | $210.99 | $218.44 | $208.17 | $215.29 | 372,600 |
November 24 2025 | $206.99 | $212.00 | $204.83 | $208.89 | 396,900 |
November 21 2025 | $199.32 | $207.80 | $199.21 | $206.97 | 409,000 |
November 20 2025 | $200.50 | $204.46 | $196.90 | $198.27 | 541,100 |
November 19 2025 | $197.67 | $200.00 | $196.53 | $199.61 | 324,400 |
November 18 2025 | $192.81 | $198.11 | $191.90 | $197.92 | 443,700 |
November 17 2025 | $195.82 | $198.45 | $193.15 | $193.20 | 462,600 |
November 14 2025 | $196.63 | $197.66 | $193.86 | $196.60 | 457,600 |
November 13 2025 | $194.05 | $196.97 | $193.55 | $196.82 | 611,600 |
November 12 2025 | $193.86 | $196.66 | $192.48 | $193.74 | 426,200 |
November 11 2025 | $193.92 | $193.92 | $188.99 | $191.75 | 422,061 |
November 10 2025 | $193.79 | $195.04 | $190.81 | $192.96 | 350,353 |
November 07 2025 | $190.80 | $194.09 | $190.80 | $193.86 | 345,500 |
November 06 2025 | $189.35 | $192.65 | $187.69 | $190.80 | 784,700 |
November 05 2025 | $195.88 | $197.01 | $192.08 | $193.54 | 406,300 |
November 04 2025 | $197.53 | $197.53 | $193.91 | $194.32 | 400,200 |
November 03 2025 | $198.63 | $200.13 | $194.50 | $198.29 | 413,500 |
Daily pricing data for AutoNation dates back to 11/5/1984, and may be incomplete.
