5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+7.48%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+15.63%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $166.55 | $165.37 (-0.71%) | $167.60 | $164.24 | 642,747 | $6.61 B |
| 03/11/2025 | $164.75 | $164.96 (0.13%) | $166.46 | $161.70 | 669,333 | $6.58 B |
| 03/10/2025 | $168.41 | $164.91 (-2.08%) | $168.78 | $163.39 | 635,113 | $6.58 B |
| 03/07/2025 | $170.86 | $171.07 (0.12%) | $171.76 | $166.34 | 544,300 | $6.83 B |
| 03/06/2025 | $171.78 | $171.83 (0.03%) | $174.87 | $170.93 | 340,346 | $6.86 B |
| 03/05/2025 | $171.66 | $174.35 (1.57%) | $174.56 | $170.08 | 473,935 | $6.96 B |
| 03/04/2025 | $173.64 | $171.69 (-1.12%) | $174.45 | $166.25 | 738,838 | $6.85 B |
| 03/03/2025 | $183.00 | $175.38 (-4.16%) | $184.79 | $174.91 | 758,400 | $7.00 B |
| 02/28/2025 | $180.88 | $182.37 (0.82%) | $182.49 | $180.37 | 342,744 | $7.28 B |
| 02/27/2025 | $182.67 | $180.79 (-1.03%) | $184.50 | $180.52 | 246,646 | $7.21 B |
| 02/26/2025 | $183.90 | $182.64 (-0.69%) | $185.50 | $181.99 | 369,108 | $7.29 B |
| 02/25/2025 | $182.99 | $183.49 (0.27%) | $184.22 | $182.07 | 313,700 | $7.32 B |
| 02/24/2025 | $182.88 | $181.82 (-0.58%) | $183.00 | $180.31 | 347,043 | $7.25 B |
| 02/21/2025 | $190.86 | $181.36 (-4.98%) | $190.96 | $180.69 | 502,801 | $7.24 B |
| 02/20/2025 | $188.96 | $189.16 (0.11%) | $189.75 | $187.32 | 364,000 | $7.55 B |
| 02/19/2025 | $192.49 | $189.91 (-1.34%) | $192.63 | $188.88 | 355,808 | $7.58 B |
| 02/18/2025 | $193.99 | $193.36 (-0.32%) | $194.00 | $191.56 | 463,343 | $7.72 B |
| 02/14/2025 | $192.68 | $192.68 (0%) | $194.40 | $191.71 | 412,001 | $7.69 B |
| 02/13/2025 | $193.88 | $191.99 (-0.97%) | $195.03 | $191.96 | 525,200 | $7.66 B |
| 02/12/2025 | $192.02 | $191.61 (-0.21%) | $193.97 | $189.91 | 520,100 | $7.65 B |
| 02/11/2025 | $195.00 | $195.15 (0.08%) | $198.50 | $185.36 | 1.24 M | $7.79 B |
| 02/10/2025 | $193.02 | $192.64 (-0.2%) | $193.86 | $190.45 | 1.30 M | $7.69 B |
| 02/07/2025 | $193.60 | $191.14 (-1.27%) | $193.60 | $190.82 | 385,200 | $7.63 B |
| 02/06/2025 | $195.38 | $193.69 (-0.86%) | $196.49 | $192.20 | 274,200 | $7.73 B |
| 02/05/2025 | $192.83 | $194.63 (0.93%) | $194.95 | $191.20 | 423,400 | $7.77 B |
| 02/04/2025 | $186.66 | $191.28 (2.48%) | $191.66 | $186.66 | 383,000 | $7.63 B |
| 02/03/2025 | $183.71 | $186.18 (1.34%) | $187.22 | $181.92 | 574,100 | $7.43 B |
| 01/31/2025 | $191.04 | $188.55 (-1.3%) | $191.35 | $187.02 | 434,105 | $7.52 B |
| 01/30/2025 | $190.00 | $191.64 (0.86%) | $193.36 | $188.75 | 440,743 | $7.65 B |
| 01/29/2025 | $187.76 | $187.79 (0.02%) | $189.66 | $185.04 | 450,900 | $7.49 B |
| 01/28/2025 | $185.81 | $187.87 (1.11%) | $187.91 | $185.11 | 345,121 | $7.50 B |
| 01/27/2025 | $182.32 | $185.56 (1.78%) | $186.25 | $182.32 | 445,600 | $7.40 B |
| 01/24/2025 | $182.27 | $182.70 (0.24%) | $184.92 | $181.13 | 385,748 | $7.29 B |
| 01/23/2025 | $181.93 | $185.18 (1.79%) | $185.85 | $181.92 | 407,400 | $7.39 B |
| 01/22/2025 | $184.97 | $182.47 (-1.35%) | $184.97 | $182.16 | 304,100 | $7.28 B |
| 01/21/2025 | $187.95 | $185.19 (-1.47%) | $187.95 | $184.84 | 560,700 | $7.39 B |
| 01/17/2025 | $184.92 | $185.25 (0.18%) | $186.20 | $184.21 | 382,300 | $7.39 B |
| 01/16/2025 | $182.50 | $182.80 (0.16%) | $183.96 | $181.38 | 254,700 | $7.29 B |
| 01/15/2025 | $184.05 | $182.36 (-0.92%) | $184.81 | $181.41 | 448,774 | $7.28 B |
| 01/14/2025 | $176.65 | $179.02 (1.34%) | $179.21 | $176.24 | 382,600 | $7.14 B |
| 01/13/2025 | $168.88 | $175.39 (3.85%) | $175.40 | $168.01 | 419,521 | $7.00 B |
| 01/10/2025 | $170.61 | $170.83 (0.13%) | $172.44 | $169.65 | 441,844 | $6.82 B |
| 01/08/2025 | $171.86 | $173.31 (0.84%) | $173.31 | $170.36 | 301,400 | $6.92 B |
| 01/07/2025 | $174.14 | $173.45 (-0.4%) | $174.89 | $172.16 | 405,245 | $6.92 B |
| 01/06/2025 | $171.19 | $172.99 (1.05%) | $174.52 | $170.47 | 497,500 | $6.90 B |
| 01/03/2025 | $167.39 | $169.36 (1.18%) | $169.84 | $165.15 | 282,931 | $6.76 B |
| 01/02/2025 | $170.66 | $166.94 (-2.18%) | $171.66 | $166.77 | 322,600 | $6.66 B |
| 12/31/2024 | $169.17 | $169.84 (0.4%) | $170.70 | $168.05 | 314,900 | $6.78 B |
| 12/30/2024 | $170.76 | $168.72 (-1.19%) | $170.76 | $166.88 | 414,100 | $6.73 B |
| 12/27/2024 | $172.72 | $171.85 (-0.5%) | $173.06 | $170.43 | 274,000 | $6.86 B |
| 12/26/2024 | $172.97 | $173.61 (0.37%) | $175.08 | $172.89 | 362,700 | $6.93 B |
| 12/24/2024 | $171.78 | $173.84 (1.2%) | $174.16 | $171.50 | 148,500 | $6.94 B |
| 12/23/2024 | $170.11 | $171.20 (0.64%) | $171.55 | $169.04 | 464,721 | $6.83 B |
| 12/20/2024 | $168.51 | $170.19 (1%) | $173.18 | $167.29 | 873,542 | $6.79 B |
| 12/19/2024 | $170.74 | $169.77 (-0.57%) | $172.23 | $167.57 | 689,900 | $6.77 B |
| 12/18/2024 | $171.87 | $167.21 (-2.71%) | $175.15 | $166.45 | 873,300 | $6.67 B |
| 12/17/2024 | $171.14 | $170.49 (-0.38%) | $172.45 | $169.38 | 549,924 | $6.80 B |
| 12/16/2024 | $171.24 | $172.48 (0.72%) | $173.91 | $171.23 | 417,700 | $6.88 B |
| 12/13/2024 | $175.29 | $172.70 (-1.48%) | $175.29 | $171.12 | 495,800 | $6.89 B |
| 12/12/2024 | $175.18 | $174.91 (-0.15%) | $175.51 | $173.39 | 313,425 | $6.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
