AutoNation (AN)
182.37
+1.58 (0.87%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 180.88 | 182.49 | 180.37 | 182.37 | 342,744 | 182.37 |
| 2/27/2025 | 182.67 | 184.50 | 180.52 | 180.79 | 246,646 | 180.79 |
| 2/26/2025 | 183.90 | 185.50 | 181.99 | 182.64 | 369,104 | 182.64 |
| 2/25/2025 | 182.99 | 184.22 | 182.07 | 183.49 | 313,658 | 183.49 |
| 2/24/2025 | 182.88 | 183.00 | 180.31 | 181.82 | 347,043 | 181.82 |
| 2/21/2025 | 190.86 | 190.96 | 180.69 | 181.36 | 502,801 | 181.36 |
| 2/20/2025 | 188.96 | 189.75 | 187.32 | 189.16 | 363,960 | 189.16 |
| 2/19/2025 | 192.49 | 192.63 | 188.88 | 189.91 | 355,808 | 189.91 |
| 2/18/2025 | 193.99 | 194.00 | 191.56 | 193.36 | 463,342 | 193.36 |
| 2/14/2025 | 192.68 | 194.40 | 191.71 | 192.68 | 412,001 | 192.68 |
| 2/13/2025 | 193.88 | 195.03 | 191.96 | 191.99 | 525,169 | 191.99 |
| 2/12/2025 | 192.02 | 193.97 | 189.91 | 191.61 | 520,076 | 191.61 |
| 2/11/2025 | 195.00 | 198.50 | 185.36 | 195.15 | 1,237,011 | 195.15 |
| 2/10/2025 | 193.02 | 193.86 | 190.45 | 192.64 | 1,296,265 | 192.64 |
| 2/07/2025 | 193.60 | 193.60 | 190.82 | 191.14 | 385,177 | 191.14 |
| 2/06/2025 | 195.38 | 196.49 | 192.20 | 193.69 | 274,156 | 193.69 |
| 2/05/2025 | 192.83 | 194.95 | 191.20 | 194.63 | 423,387 | 194.63 |
| 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 |