AN - AUTONATION, INC.
179.63
4.050 2.255%
Share volume: 387,180
Last Updated: 05-08-2025
Retail/Retail – Automotive Dealers And Gas Stations:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$175.58
4.05
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $176.99 | $176.99 | $180.99 | $180.99 | $175.80 | $175.80 | $179.63 | $179.63 | 387,180 | $387,180.00 |
| 05-07-2025 | $177.00 | $177.00 | $178.86 | $178.86 | $174.34 | $174.34 | $175.58 | $175.58 | 510,200 | $510,200.00 |
| 05-06-2025 | $173.26 | $173.26 | $176.95 | $176.95 | $173.26 | $173.26 | $176.48 | $176.48 | 423,504 | $423,504.00 |
| 05-05-2025 | $176.01 | $176.01 | $178.49 | $178.49 | $173.87 | $173.87 | $175.84 | $175.84 | 275,938 | $275,938.00 |
| 05-02-2025 | $177.04 | $177.04 | $177.73 | $177.73 | $173.75 | $173.75 | $176.76 | $176.76 | 368,662 | $368,662.00 |
| 05-01-2025 | $176.26 | $176.26 | $177.43 | $177.43 | $172.70 | $172.70 | $175.02 | $175.02 | 383,421 | $383,421.00 |
| 04-30-2025 | $171.17 | $171.17 | $174.60 | $174.60 | $167.83 | $167.83 | $174.15 | $174.15 | 478,281 | $478,281.00 |
| 04-29-2025 | $170.06 | $170.06 | $174.53 | $174.53 | $169.88 | $169.88 | $174.31 | $174.31 | 577,408 | $577,408.00 |
| 04-28-2025 | $174.91 | $174.91 | $176.83 | $176.83 | $169.90 | $169.90 | $171.71 | $171.71 | 618,351 | $618,351.00 |
| 04-25-2025 | $163.00 | $163.00 | $175.17 | $175.17 | $155.29 | $155.29 | $175.09 | $175.09 | 1,273,275 | $1,273,275.00 |
