5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
+15.80%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+32.18%
1 YEAR PERFORMANCE
+26.19%
AutoNation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $214.42 | $215.92 (0.7%) | $217.53 | $214.07 | 224.90 K | $8.23 B |
| 12/04/2025 | $214.06 | $215.13 (0.5%) | $216.24 | $213.53 | 334.40 K | $8.20 B |
| 12/03/2025 | $208.73 | $214.34 (2.69%) | $214.75 | $208.38 | 380.70 K | $8.17 B |
| 12/02/2025 | $211.30 | $207.47 (-1.81%) | $212.65 | $207.32 | 337.40 K | $7.90 B |
| 12/01/2025 | $209.51 | $210.33 (0.39%) | $214.15 | $207.72 | 356.90 K | $8.01 B |
| 11/28/2025 | $210.70 | $211.29 (0.28%) | $213.19 | $210.50 | 181.70 K | $8.05 B |
| 11/26/2025 | $215.14 | $210.59 (-2.11%) | $216.58 | $210.49 | 370.12 K | $8.02 B |
| 11/25/2025 | $210.99 | $215.29 (2.04%) | $218.44 | $208.17 | 372.64 K | $8.20 B |
| 11/24/2025 | $206.99 | $208.89 (0.92%) | $212.00 | $204.83 | 396.90 K | $7.96 B |
| 11/21/2025 | $199.32 | $206.97 (3.84%) | $207.80 | $199.21 | 409.00 K | $7.89 B |
| 11/20/2025 | $200.50 | $198.27 (-1.11%) | $204.46 | $196.90 | 541.10 K | $7.55 B |
| 11/19/2025 | $197.67 | $199.61 (0.98%) | $200.00 | $196.53 | 324.50 K | $7.61 B |
| 11/18/2025 | $192.81 | $197.92 (2.65%) | $198.11 | $191.90 | 443.72 K | $7.54 B |
| 11/17/2025 | $195.82 | $193.20 (-1.34%) | $198.45 | $193.15 | 462.60 K | $7.36 B |
| 11/14/2025 | $196.63 | $196.60 (-0.02%) | $197.66 | $193.86 | 457.60 K | $7.49 B |
| 11/13/2025 | $194.05 | $196.82 (1.43%) | $196.97 | $193.55 | 611.75 K | $7.50 B |
| 11/12/2025 | $193.86 | $193.74 (-0.06%) | $196.66 | $192.48 | 426.21 K | $7.38 B |
| 11/11/2025 | $193.92 | $191.75 (-1.12%) | $193.92 | $188.99 | 422.10 K | $7.31 B |
| 11/10/2025 | $193.79 | $192.96 (-0.43%) | $195.04 | $190.81 | 350.40 K | $7.35 B |
| 11/07/2025 | $190.80 | $193.86 (1.6%) | $194.09 | $190.80 | 345.50 K | $7.39 B |
| 11/06/2025 | $189.35 | $190.80 (0.77%) | $192.65 | $187.69 | 784.70 K | $7.27 B |
| 11/05/2025 | $195.88 | $193.54 (-1.19%) | $197.01 | $192.08 | 406.30 K | $7.37 B |
| 11/04/2025 | $197.53 | $194.32 (-1.63%) | $197.53 | $193.91 | 400.20 K | $7.40 B |
| 11/03/2025 | $198.63 | $198.29 (-0.17%) | $200.13 | $194.50 | 413.54 K | $7.55 B |
| 10/31/2025 | $196.89 | $199.87 (1.51%) | $200.95 | $195.87 | 513.30 K | $7.62 B |
| 10/30/2025 | $197.49 | $195.72 (-0.9%) | $198.29 | $195.60 | 420.68 K | $7.46 B |
| 10/29/2025 | $195.70 | $196.47 (0.39%) | $201.20 | $194.96 | 568.69 K | $7.49 B |
| 10/28/2025 | $192.26 | $197.23 (2.59%) | $197.72 | $190.52 | 833.80 K | $7.51 B |
| 10/27/2025 | $200.89 | $195.08 (-2.89%) | $202.45 | $192.84 | 759.35 K | $7.43 B |
| 10/24/2025 | $210.90 | $200.21 (-5.07%) | $210.90 | $200.09 | 570.30 K | $7.63 B |
| 10/23/2025 | $213.48 | $208.67 (-2.25%) | $215.32 | $205.46 | 772.82 K | $7.95 B |
| 10/22/2025 | $217.65 | $216.44 (-0.56%) | $219.55 | $215.84 | 490.14 K | $8.25 B |
| 10/21/2025 | $215.26 | $218.70 (1.6%) | $220.63 | $215.26 | 369.90 K | $8.33 B |
| 10/20/2025 | $215.40 | $216.62 (0.57%) | $219.71 | $213.46 | 461.80 K | $8.25 B |
| 10/17/2025 | $214.67 | $214.71 (0.02%) | $217.24 | $213.40 | 394.80 K | $8.35 B |
| 10/16/2025 | $217.27 | $213.64 (-1.67%) | $217.50 | $213.61 | 333.25 K | $8.31 B |
| 10/15/2025 | $217.55 | $216.63 (-0.42%) | $221.53 | $216.31 | 373.02 K | $8.43 B |
| 10/14/2025 | $213.75 | $220.99 (3.39%) | $222.66 | $213.54 | 410.19 K | $8.60 B |
| 10/13/2025 | $214.10 | $215.85 (0.82%) | $217.87 | $214.10 | 370.00 K | $8.40 B |
| 10/10/2025 | $219.84 | $213.08 (-3.07%) | $221.25 | $212.92 | 335.50 K | $8.29 B |
| 10/09/2025 | $216.07 | $218.21 (0.99%) | $218.67 | $214.65 | 225.62 K | $8.49 B |
| 10/08/2025 | $216.19 | $216.27 (0.04%) | $218.06 | $213.50 | 328.90 K | $8.41 B |
| 10/07/2025 | $218.81 | $215.18 (-1.66%) | $220.03 | $215.04 | 301.70 K | $8.37 B |
| 10/06/2025 | $223.87 | $219.50 (-1.95%) | $224.82 | $219.35 | 376.82 K | $8.54 B |
| 10/03/2025 | $225.09 | $224.38 (-0.32%) | $226.63 | $223.25 | 288.92 K | $8.73 B |
| 10/02/2025 | $223.95 | $223.92 (-0.01%) | $224.84 | $220.53 | 301.44 K | $8.71 B |
| 10/01/2025 | $218.01 | $223.55 (2.54%) | $223.86 | $216.79 | 413.95 K | $8.70 B |
| 09/30/2025 | $217.09 | $218.77 (0.77%) | $219.44 | $214.94 | 325.71 K | $8.51 B |
| 09/29/2025 | $219.69 | $217.43 (-1.03%) | $219.69 | $214.93 | 523.90 K | $8.46 B |
| 09/26/2025 | $217.39 | $217.66 (0.12%) | $218.98 | $216.19 | 367.90 K | $8.47 B |
| 09/25/2025 | $214.80 | $216.04 (0.58%) | $216.67 | $208.39 | 469.33 K | $8.40 B |
| 09/24/2025 | $220.41 | $220.53 (0.05%) | $224.07 | $220.41 | 375.49 K | $8.58 B |
| 09/23/2025 | $220.17 | $220.41 (0.11%) | $223.06 | $219.96 | 624.34 K | $8.57 B |
| 09/22/2025 | $217.00 | $219.34 (1.08%) | $219.94 | $216.99 | 420.20 K | $8.53 B |
| 09/19/2025 | $221.24 | $217.82 (-1.55%) | $221.24 | $217.66 | 942.30 K | $8.47 B |
| 09/18/2025 | $220.00 | $221.10 (0.5%) | $223.21 | $220.00 | 344.22 K | $8.60 B |
| 09/17/2025 | $221.05 | $220.50 (-0.25%) | $226.39 | $219.21 | 371.50 K | $8.58 B |
| 09/16/2025 | $221.23 | $219.90 (-0.6%) | $221.84 | $217.64 | 386.13 K | $8.55 B |
| 09/15/2025 | $221.71 | $220.12 (-0.72%) | $222.51 | $219.31 | 426.20 K | $8.56 B |
| 09/12/2025 | $226.45 | $221.98 (-1.97%) | $227.25 | $221.44 | 525.30 K | $8.64 B |
| 09/11/2025 | $224.05 | $227.00 (1.32%) | $228.18 | $223.94 | 616.60 K | $8.83 B |
| 09/10/2025 | $224.09 | $223.25 (-0.37%) | $225.54 | $222.81 | 372.91 K | $8.68 B |
| 09/09/2025 | $226.66 | $224.99 (-0.74%) | $227.36 | $224.16 | 556.64 K | $8.75 B |
| 09/08/2025 | $228.11 | $227.18 (-0.41%) | $228.21 | $225.98 | 604.64 K | $8.84 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.
