Skip to main content
AN logo

AutoNation, Inc.

ANNYSEConsumer DiscretionaryAuto & Truck Dealerships

$159.80Today:- (-)1Y −25.20%

As of Oct 15, 2026 close

Market cap
$5.40B
P/E (TTM)
6.97
Forward P/E
6.06
Dividend yield
-
52-week range
$151.82$235.81
Volume (live)
-
Avg. volume (3M)
622.22K

AutoNation (AN) Historical Stock Prices

Analyze AutoNation (AN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AutoNation (AN) Interactive Price Chart

Interactive historical price chart showing AutoNation stock price movements and trends across multiple time periods.

Loading chart...

AN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026157.30163.52157.30159.80159.80676.63K
Oct 14, 2026154.63155.47151.82153.19153.19403.13K
Oct 13, 2026154.88157.27153.14155.32155.32461.48K
Oct 12, 2026157.75158.38155.35155.44155.44467.40K
Oct 9, 2026156.85158.58155.91157.38157.38379.55K
Oct 8, 2026156.26158.57154.33157.07157.07693.27K
Oct 7, 2026157.03157.49154.29156.21156.21585.35K
Oct 6, 2026159.06161.67156.05158.14158.14721.53K
Oct 5, 2026158.00162.39155.55161.67161.67628.50K
Oct 2, 2026166.95167.97162.37162.46162.46400.43K
Oct 1, 2026158.24167.59156.50164.99164.99802.77K
Sep 30, 2026157.46158.79152.86157.44157.44828.66K
Sep 29, 2026162.35163.29155.43156.80156.80637.15K
Sep 28, 2026166.46167.58161.33161.36161.36479.29K
Sep 25, 2026162.94169.05162.01166.98166.98448.41K
Sep 24, 2026165.25166.58161.95162.89162.89531.42K
Sep 23, 2026169.91170.30164.70165.05165.05461.36K
Sep 22, 2026171.69171.99166.66169.61169.61546.48K
Sep 21, 2026168.74170.67165.14168.76168.76603.04K
Sep 18, 2026174.01175.31167.05168.29168.291.50M
Sep 17, 2026198.80202.07172.58174.88174.882.02M
Sep 16, 2026203.86204.14192.10195.37195.37587.51K
Sep 15, 2026203.63206.53202.68203.61203.61443.99K
Sep 14, 2026203.80208.61203.80205.59205.59328.51K
Sep 11, 2026209.43211.00202.98203.67203.67481.22K
Sep 10, 2026209.12212.26204.51207.22207.22448.40K
Sep 9, 2026207.94209.69205.91209.18209.18457.12K
Sep 8, 2026210.97212.85208.06209.30209.30912.37K
Sep 4, 2026206.35213.21204.72212.36212.36358.39K
Sep 3, 2026202.89211.82202.79207.18207.18373.35K
Sep 2, 2026204.68207.62204.15205.84205.84359.39K
Sep 1, 2026200.39204.59199.99204.08204.08422.11K
Aug 31, 2026199.52203.48198.34201.25201.25532.22K
Aug 28, 2026199.93202.32199.93200.09200.09320.28K
Aug 27, 2026195.12200.15194.05198.75198.75346.30K
Aug 26, 2026196.54199.92195.97196.57196.57326.58K
Aug 25, 2026197.40197.40192.00196.80196.80452.94K
Aug 24, 2026206.22206.22195.10195.13195.13287.68K
Aug 21, 2026201.65203.07198.76199.49199.49278.00K
Aug 20, 2026197.77201.25196.46200.09200.09247.75K
Aug 19, 2026199.06204.71199.06200.52200.52312.54K
Aug 18, 2026207.57207.80196.81196.90196.90458.88K
Aug 17, 2026207.63209.32204.84204.96204.96257.45K
Aug 14, 2026206.30209.84206.27209.41209.41178.59K
Aug 13, 2026209.72212.12207.34208.41208.41253.91K
Aug 12, 2026207.18209.32206.04208.62208.62288.26K
Aug 11, 2026208.04210.60207.79208.46208.46247.51K
Aug 10, 2026212.44212.44206.11208.09208.09276.04K
Aug 7, 2026209.52212.03208.15209.23209.23270.42K
Aug 6, 2026214.96218.34209.31211.33211.33401.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.