AutoNation, Inc.ANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $211.65 | $214.97 | $209.49 | $214.35 | 197,300 |
| 1/14/2026 | $213.35 | $214.33 | $210.42 | $211.97 | 191,728 |
| 1/13/2026 | $213.18 | $213.98 | $209.04 | $213.67 | 231,100 |
| 1/12/2026 | $214.41 | $216.12 | $212.17 | $212.82 | 298,043 |
| 1/9/2026 | $216.26 | $218.26 | $213.14 | $216.38 | 276,905 |
| 1/8/2026 | $214.72 | $217.73 | $214.30 | $215.30 | 283,920 |
| 1/7/2026 | $212.06 | $216.23 | $212.05 | $214.72 | 367,404 |
| 1/6/2026 | $207.72 | $212.60 | $206.71 | $211.78 | 329,800 |
| 1/5/2026 | $204.98 | $211.51 | $204.98 | $208.79 | 313,200 |
| 1/2/2026 | $205.97 | $207.12 | $203.41 | $206.48 | 271,124 |
| 12/31/2025 | $209.81 | $209.81 | $205.41 | $206.48 | 227,400 |
| 12/30/2025 | $210.28 | $212.30 | $208.74 | $209.29 | 200,900 |
| 12/29/2025 | $211.42 | $212.38 | $209.27 | $210.54 | 232,732 |
| 12/26/2025 | $210.39 | $213.11 | $210.04 | $211.48 | 176,522 |
| 12/24/2025 | $210.08 | $214.35 | $208.90 | $212.27 | 117,400 |
| 12/23/2025 | $210.18 | $214.11 | $207.70 | $210.08 | 269,428 |
| 12/22/2025 | $209.65 | $212.38 | $209.24 | $209.91 | 325,700 |
| 12/19/2025 | $201.08 | $210.74 | $201.08 | $209.12 | 867,700 |
| 12/18/2025 | $206.15 | $210.21 | $201.59 | $202.36 | 773,600 |
| 12/17/2025 | $205.99 | $209.87 | $204.64 | $206.61 | 453,900 |
| 12/16/2025 | $209.59 | $210.34 | $205.73 | $207.46 | 373,400 |
| 12/15/2025 | $211.19 | $211.55 | $206.02 | $207.61 | 454,703 |
| 12/12/2025 | $220.90 | $220.90 | $207.88 | $210.07 | 664,500 |
| 12/11/2025 | $222.45 | $223.92 | $219.11 | $219.67 | 577,251 |
| 12/10/2025 | $216.40 | $222.07 | $216.40 | $221.71 | 447,000 |
| 12/9/2025 | $214.26 | $217.36 | $213.82 | $215.65 | 356,800 |
| 12/8/2025 | $216.62 | $218.08 | $213.36 | $214.83 | 326,719 |
| 12/5/2025 | $214.42 | $217.53 | $214.07 | $215.92 | 224,900 |
| 12/4/2025 | $214.06 | $216.24 | $213.53 | $215.13 | 334,400 |
| 12/3/2025 | $208.73 | $214.75 | $208.38 | $214.34 | 380,703 |
| 12/2/2025 | $211.30 | $212.65 | $207.32 | $207.47 | 337,400 |
| 12/1/2025 | $209.51 | $214.15 | $207.72 | $210.33 | 356,900 |
| 11/28/2025 | $210.70 | $213.19 | $210.50 | $211.29 | 181,700 |
| 11/26/2025 | $215.14 | $216.58 | $210.49 | $210.59 | 370,124 |
| 11/25/2025 | $210.99 | $218.44 | $208.17 | $215.29 | 372,644 |
| 11/24/2025 | $206.99 | $212.00 | $204.83 | $208.89 | 396,900 |
| 11/21/2025 | $199.32 | $207.80 | $199.21 | $206.97 | 409,000 |
| 11/20/2025 | $200.50 | $204.46 | $196.90 | $198.27 | 541,100 |
| 11/19/2025 | $197.67 | $200.00 | $196.53 | $199.61 | 324,502 |
| 11/18/2025 | $192.81 | $198.11 | $191.90 | $197.92 | 443,721 |
| 11/17/2025 | $195.82 | $198.45 | $193.15 | $193.20 | 462,600 |
| 11/14/2025 | $196.63 | $197.66 | $193.86 | $196.60 | 457,600 |
| 11/13/2025 | $194.05 | $196.97 | $193.55 | $196.82 | 611,752 |
| 11/12/2025 | $193.86 | $196.66 | $192.48 | $193.74 | 426,207 |
| 11/11/2025 | $193.92 | $193.92 | $188.99 | $191.75 | 422,100 |
| 11/10/2025 | $193.79 | $195.04 | $190.81 | $192.96 | 350,400 |
| 11/7/2025 | $190.80 | $194.09 | $190.80 | $193.86 | 345,500 |
| 11/6/2025 | $189.35 | $192.65 | $187.69 | $190.80 | 784,700 |
| 11/5/2025 | $195.88 | $197.01 | $192.08 | $193.54 | 406,300 |
| 11/4/2025 | $197.53 | $197.53 | $193.91 | $194.32 | 400,200 |
| 11/3/2025 | $198.63 | $200.13 | $194.50 | $198.29 | 413,537 |
| 10/31/2025 | $196.89 | $200.95 | $195.87 | $199.87 | 513,300 |
| 10/30/2025 | $197.49 | $198.29 | $195.60 | $195.72 | 420,676 |
| 10/29/2025 | $195.70 | $201.20 | $194.96 | $196.47 | 568,694 |
| 10/28/2025 | $192.26 | $197.72 | $190.52 | $197.23 | 833,800 |
| 10/27/2025 | $200.89 | $202.45 | $192.84 | $195.08 | 759,354 |
| 10/24/2025 | $210.90 | $210.90 | $200.09 | $200.21 | 570,300 |
| 10/23/2025 | $213.48 | $215.32 | $205.46 | $208.67 | 772,824 |
| 10/22/2025 | $217.65 | $219.55 | $215.84 | $216.44 | 490,143 |
| 10/21/2025 | $215.26 | $220.63 | $215.26 | $218.70 | 369,900 |
| 10/20/2025 | $215.40 | $219.71 | $213.46 | $216.62 | 461,800 |