The highest closing price for AutoNation (AN) last month was $214.83, on July 10. It was down 2.7% for the month. The latest price is $218.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $191.25 | $194.48 | $191.25 | $192.64 | 379,200 |
July 30 2025 | $194.96 | $195.50 | $191.55 | $192.28 | 459,100 |
July 29 2025 | $196.11 | $196.55 | $190.41 | $193.23 | 952,300 |
July 28 2025 | $203.41 | $205.00 | $194.79 | $196.26 | 877,400 |
July 25 2025 | $208.43 | $208.43 | $195.18 | $203.25 | 970,900 |
July 24 2025 | $202.63 | $205.10 | $199.91 | $200.25 | 636,900 |
July 23 2025 | $202.29 | $206.58 | $202.00 | $204.67 | 694,500 |
July 22 2025 | $200.24 | $202.59 | $199.67 | $201.91 | 372,300 |
July 21 2025 | $197.33 | $201.12 | $196.36 | $198.89 | 388,300 |
July 18 2025 | $197.93 | $198.45 | $194.57 | $196.76 | 420,400 |
July 17 2025 | $202.63 | $205.56 | $194.86 | $196.41 | 1,039,100 |
July 16 2025 | $205.64 | $207.46 | $203.74 | $204.40 | 488,300 |
July 15 2025 | $214.39 | $216.21 | $203.35 | $205.32 | 748,300 |
July 14 2025 | $212.57 | $214.97 | $212.06 | $214.34 | 274,700 |
July 11 2025 | $213.80 | $214.04 | $211.72 | $212.86 | 368,900 |
July 10 2025 | $214.09 | $217.40 | $213.60 | $214.83 | 741,900 |
July 09 2025 | $212.14 | $213.36 | $210.87 | $213.28 | 310,300 |
July 08 2025 | $211.86 | $213.62 | $210.01 | $210.43 | 333,200 |
July 07 2025 | $210.92 | $213.03 | $209.80 | $211.33 | 371,000 |
July 03 2025 | $211.99 | $213.38 | $211.28 | $212.50 | 253,300 |
July 02 2025 | $205.13 | $212.35 | $204.21 | $211.99 | 740,700 |
July 01 2025 | $197.93 | $205.67 | $197.31 | $204.00 | 525,200 |
Daily pricing data for AutoNation dates back to 11/5/1984, and may be incomplete.
