Skip to main content

AutoNation (NY:AN)

198.65 -0.29 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 198.40 198.81 196.16 198.65 310,905 -0.29(-0.15%)
Jun 27, 2025 200.69 201.13 197.06 198.94 476,624 -1.09(-0.54%)
Jun 26, 2025 200.05 203.18 197.73 200.03 296,913 +0.11(+0.06%)
Jun 25, 2025 201.03 201.66 199.69 199.92 233,160 -1.11(-0.55%)
Jun 24, 2025 199.70 201.58 198.36 201.03 371,158 +2.80(+1.41%)
Jun 23, 2025 195.83 199.12 194.10 198.23 429,178 +1.65(+0.84%)
Jun 20, 2025 195.50 197.21 194.57 196.58 831,605 +3.67(+1.90%)
Jun 18, 2025 190.68 193.61 190.68 192.91 413,305 +2.44(+1.28%)
Jun 17, 2025 192.23 193.20 189.90 190.47 434,303 -2.57(-1.33%)
Jun 16, 2025 192.74 193.88 191.02 193.04 395,839 +3.42(+1.80%)
Jun 13, 2025 189.52 191.42 188.16 189.62 267,220 -2.34(-1.22%)
Jun 12, 2025 192.50 193.92 190.86 191.96 364,659 -2.32(-1.19%)
Jun 11, 2025 194.08 196.04 193.37 194.28 330,652 +1.16(+0.60%)
Jun 10, 2025 189.92 193.91 189.75 193.12 392,619 +3.87(+2.04%)
Jun 09, 2025 188.00 190.00 185.49 189.25 408,974 +2.17(+1.16%)
Jun 06, 2025 187.71 188.31 185.75 187.08 250,072 +1.22(+0.66%)
Jun 05, 2025 182.49 186.47 181.80 185.86 337,957 +2.59(+1.41%)
Jun 04, 2025 184.54 185.31 182.19 183.27 264,004 -2.07(-1.12%)
Jun 03, 2025 181.76 185.96 181.04 185.34 407,370 +3.58(+1.97%)
Jun 02, 2025 183.48 184.13 178.17 181.76 447,189 -2.09(-1.14%)
May 30, 2025 181.32 184.21 180.45 183.85 456,935 +1.25(+0.68%)
May 29, 2025 183.39 184.11 181.16 182.60 327,404 -0.22(-0.12%)
May 28, 2025 186.16 186.16 182.31 182.82 364,054 -2.63(-1.42%)
May 27, 2025 184.16 186.70 182.03 185.45 432,968 +3.24(+1.78%)
May 23, 2025 177.02 182.82 176.60 182.21 423,300 +1.62(+0.90%)
May 22, 2025 181.73 182.02 178.87 180.59 450,630 -1.31(-0.72%)
May 21, 2025 183.74 184.87 180.36 181.90 417,778 -5.40(-2.88%)
May 20, 2025 187.67 188.30 186.07 187.30 257,856 -1.10(-0.58%)
May 19, 2025 186.92 189.59 185.88 188.40 335,524 -1.71(-0.90%)
May 16, 2025 192.39 192.39 188.65 190.11 386,144 -0.58(-0.30%)
May 15, 2025 190.20 191.38 188.87 190.69 366,411 +0.75(+0.39%)
May 14, 2025 191.41 192.87 189.43 189.94 466,617 -0.83(-0.44%)
May 13, 2025 189.55 193.24 188.75 190.77 436,738 +2.12(+1.12%)
May 12, 2025 189.99 190.99 186.59 188.65 567,653 +8.96(+4.99%)
May 09, 2025 179.83 180.50 178.41 179.69 268,453 +0.06(+0.03%)
May 08, 2025 176.99 180.99 175.80 179.63 387,181 +4.05(+2.31%)
May 07, 2025 177.00 178.85 174.34 175.58 509,900 -0.90(-0.51%)
May 06, 2025 173.26 176.95 173.26 176.48 423,504 +0.64(+0.36%)
May 05, 2025 176.01 178.49 173.87 175.84 275,938 -0.92(-0.52%)
May 02, 2025 177.04 177.73 173.75 176.76 368,662 +1.74(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.