AutoNation (AN)

194.22Last Price

+2.94 (1.54%)Change

AutoNation is a leading automotive retailer in the United States, specializing in the sale of new and used vehicles, as well as providing related services

The company operates a vast network of dealerships across the country, representing multiple major automotive brands. In addition to vehicle sales, AutoNation offers financing solutions, vehicle maintenance, and repair services, aiming to deliver a comprehensive and convenient experience for customers throughout the car-buying process. With a focus on customer satisfaction and innovative technology, AutoNation continually seeks to enhance its operations and expand its footprint in the automotive marketplace.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	186.66	191.66	186.66	191.28	382,988	191.28
2/03/2025	183.71	187.22	181.92	186.18	574,063	186.18
1/31/2025	191.04	191.35	187.02	188.55	434,105	188.55
1/30/2025	190.00	193.36	188.75	191.64	440,743	191.64
1/29/2025	187.76	189.66	185.04	187.79	450,858	187.79
1/28/2025	185.81	187.91	185.11	187.87	345,119	187.87
1/27/2025	182.32	186.25	182.32	185.56	445,571	185.56
1/24/2025	182.27	184.92	181.13	182.70	385,748	182.70
1/23/2025	181.93	185.85	181.92	185.18	407,373	185.18
1/22/2025	184.97	184.97	182.16	182.47	304,076	182.47
1/21/2025	187.95	187.95	184.84	185.19	560,655	185.19
1/17/2025	184.92	186.20	184.21	185.25	382,258	185.25
1/16/2025	182.50	183.96	181.38	182.80	254,661	182.80
1/15/2025	184.05	184.81	181.41	182.36	455,544	182.36
1/14/2025	176.65	179.21	176.24	179.02	382,564	179.02
1/13/2025	168.88	175.40	168.01	175.39	419,321	175.39
1/10/2025	170.61	172.44	169.65	170.83	441,844	170.83
1/08/2025	171.86	173.31	170.36	173.31	301,391	173.31
1/07/2025	174.14	174.89	172.16	173.45	405,244	173.45
1/06/2025	171.19	174.51	170.47	172.99	497,455	172.99
1/03/2025	167.39	169.84	165.15	169.36	282,931	169.36
1/02/2025	170.66	171.66	166.77	166.94	322,591	166.94
12/31/2024	168.72	0.00	169.84	169.84	0	169.84
12/30/2024	170.76	170.76	166.88	168.72	414,093	168.72
12/27/2024	172.72	173.06	170.43	171.85	273,990	171.85
12/26/2024	172.97	175.08	172.88	173.61	362,698	173.61
12/24/2024	171.78	174.16	171.50	173.84	148,482	173.84
12/23/2024	170.11	171.55	169.04	171.20	464,721	171.20
12/20/2024	168.51	173.18	167.29	170.19	873,542	170.19
12/19/2024	170.74	172.23	167.57	170.24	452,165	170.24
12/18/2024	171.87	175.15	166.45	167.21	873,283	167.21
12/17/2024	171.14	172.45	169.38	170.49	549,922	170.49
12/16/2024	171.24	173.91	171.23	172.48	417,683	172.48
12/13/2024	175.29	175.29	171.12	172.70	495,766	172.70
12/12/2024	175.18	175.51	173.39	174.91	313,422	174.91
12/11/2024	177.50	178.01	174.99	175.27	313,260	175.27
12/10/2024	176.52	177.85	173.86	175.98	275,592	175.98
12/09/2024	178.42	179.78	177.00	177.00	416,664	177.00
12/06/2024	179.43	180.12	177.23	177.90	464,800	177.90
12/05/2024	182.48	183.24	177.37	177.54	615,372	177.54
12/04/2024	181.18	184.21	181.18	182.16	332,704	182.16
12/03/2024	180.16	180.88	177.33	180.44	523,466	180.44
12/02/2024	177.73	181.05	177.27	179.92	411,114	179.92
11/29/2024	180.11	181.35	178.68	178.89	167,106	178.89
11/27/2024	180.54	182.46	177.79	179.22	334,051	179.22
11/26/2024	176.25	179.74	173.55	179.66	615,912	179.66
11/25/2024	175.00	182.74	174.03	179.58	1,730,022	179.58
11/22/2024	172.00	173.32	171.81	172.46	316,226	172.46
11/21/2024	166.88	171.58	166.28	170.05	429,238	170.05
11/20/2024	163.81	165.47	163.35	164.85	439,629	164.85
11/19/2024	162.16	165.22	161.62	164.83	372,804	164.83
11/18/2024	164.84	167.58	164.26	164.27	285,707	164.27
11/15/2024	167.89	167.89	164.11	164.80	269,910	164.80
11/14/2024	167.49	169.16	165.54	166.97	390,526	166.97
11/13/2024	166.68	167.75	165.48	167.06	275,096	167.06
11/12/2024	167.31	167.45	164.74	164.98	399,091	164.98
11/11/2024	165.85	170.12	165.45	168.04	545,077	168.04
11/08/2024	167.00	167.00	163.59	164.39	602,421	164.39
11/07/2024	168.89	169.33	165.78	167.00	426,224	167.00
11/06/2024	167.39	170.22	166.80	168.99	966,329	168.99
11/05/2024	157.63	161.43	157.63	161.13	295,798	161.13