MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AN — AutoNation, Inc.
NYSEAutoNation, Inc.
$162.46
-2.53(-1.53%)
- O
- 166.95
- H
- 167.98
- L
- 162.37
- V
- 400.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$162.46
Period Return-3.9%
Period High$235.81
Period Low$152.86
Avg Daily Volume440.8K
Total Trading Days365
AN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $166.95 | $167.98 | $162.37 | $162.46 | $-2.53 | -1.53% | 400,152 | $164.04 | $162.37 $167.98 |
| Oct 1, 2026 | $158.24 | $167.59 | $156.50 | $164.99 | +$7.55 | +4.80% | 805,540 | $164.20 | $156.50 $167.59 |
| Sep 30, 2026 | $157.46 | $158.79 | $152.86 | $157.44 | +$0.64 | +0.41% | 835,487 | $156.92 | $152.86 $158.79 |
| Sep 29, 2026 | $162.35 | $163.29 | $155.43 | $156.80 | $-4.56 | -2.83% | 643,473 | $157.39 | $155.43 $163.29 |
| Sep 28, 2026 | $166.46 | $167.58 | $161.33 | $161.36 | $-5.62 | -3.37% | 488,869 | $163.16 | $161.33 $167.58 |
| Sep 25, 2026 | $162.94 | $169.05 | $162.01 | $166.98 | +$4.09 | +2.51% | 466,561 | $167.18 | $162.01 $169.05 |
| Sep 24, 2026 | $165.25 | $166.58 | $161.95 | $162.89 | $-2.16 | -1.31% | 546,489 | $163.09 | $161.95 $166.58 |
| Sep 23, 2026 | $169.91 | $170.30 | $164.70 | $165.05 | $-4.56 | -2.69% | 467,577 | $166.32 | $164.70 $170.30 |
| Sep 22, 2026 | $171.69 | $171.99 | $166.66 | $169.61 | +$0.85 | +0.50% | 550,861 | $169.20 | $166.66 $171.99 |
| Sep 21, 2026 | $168.74 | $170.67 | $165.14 | $168.76 | +$0.47 | +0.28% | 624,792 | $168.60 | $165.14 $170.67 |
| Sep 18, 2026 | $174.01 | $175.31 | $167.05 | $168.29 | $-6.59 | -3.77% | 1,523,456 | $168.98 | $167.05 $175.31 |
| Sep 17, 2026 | $198.80 | $202.07 | $172.58 | $174.88 | $-20.49 | -10.49% | 2,028,589 | $180.27 | $172.58 $202.07 |
| Sep 16, 2026 | $203.86 | $204.14 | $192.10 | $195.37 | $-8.24 | -4.05% | 587,666 | $196.92 | $192.10 $204.14 |
| Sep 15, 2026 | $203.63 | $206.53 | $202.68 | $203.61 | $-1.98 | -0.96% | 443,991 | $204.04 | $202.68 $206.53 |
| Sep 14, 2026 | $203.80 | $208.61 | $203.80 | $205.59 | +$1.92 | +0.94% | 328,507 | $206.76 | $203.80 $208.61 |
| Sep 11, 2026 | $209.43 | $211.01 | $202.98 | $203.67 | $-3.55 | -1.71% | 501,494 | $206.24 | $202.98 $211.01 |
| Sep 10, 2026 | $209.12 | $212.26 | $204.51 | $207.22 | $-1.96 | -0.94% | 457,373 | $206.73 | $204.51 $212.26 |
| Sep 9, 2026 | $207.94 | $209.69 | $205.91 | $209.18 | $-0.12 | -0.06% | 462,893 | $208.36 | $205.91 $209.69 |
| Sep 8, 2026 | $210.97 | $212.85 | $208.06 | $209.30 | $-3.06 | -1.44% | 929,422 | $209.96 | $208.06 $212.85 |
| Sep 4, 2026 | $206.35 | $213.21 | $204.72 | $212.36 | +$5.18 | +2.50% | 358,394 | $211.29 | $204.72 $213.21 |
| Sep 3, 2026 | $202.89 | $211.83 | $202.79 | $207.18 | +$1.34 | +0.65% | 373,353 | $207.80 | $202.79 $211.83 |
| Sep 2, 2026 | $204.68 | $207.62 | $204.15 | $205.84 | +$1.76 | +0.86% | 299,279 | $206.08 | $204.15 $207.62 |
| Sep 1, 2026 | $200.39 | $204.59 | $199.99 | $204.08 | +$2.83 | +1.41% | 422,109 | $202.96 | $199.99 $204.59 |
| Aug 31, 2026 | $199.52 | $203.48 | $198.34 | $201.25 | +$1.16 | +0.58% | 532,231 | $201.78 | $198.34 $203.48 |
| Aug 28, 2026 | $199.93 | $202.32 | $199.93 | $200.09 | +$1.34 | +0.67% | 320,283 | $201.14 | $199.93 $202.32 |
| Aug 27, 2026 | $195.12 | $200.15 | $194.05 | $198.75 | +$2.18 | +1.11% | 346,305 | $198.67 | $194.05 $200.15 |
| Aug 26, 2026 | $196.54 | $199.92 | $195.97 | $196.57 | $-0.23 | -0.12% | 326,582 | $197.03 | $195.97 $199.92 |
| Aug 25, 2026 | $197.40 | $197.40 | $192.00 | $196.80 | +$1.67 | +0.86% | 452,946 | $195.34 | $192.00 $197.40 |
| Aug 24, 2026 | $206.22 | $206.22 | $195.10 | $195.13 | $-4.36 | -2.19% | 287,678 | $197.12 | $195.10 $206.22 |
| Aug 21, 2026 | $201.65 | $203.07 | $198.76 | $199.49 | $-0.60 | -0.30% | 278,001 | $200.12 | $198.76 $203.07 |