The highest closing price for AutoNation (AN) last month was $177.02, on March 25. It was down 11.5% for the month. The latest price is $165.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $155.98 | $162.54 | $155.40 | $161.92 | 531,098 |
March 28 2025 | $162.57 | $164.98 | $155.50 | $159.08 | 710,713 |
March 27 2025 | $169.48 | $169.48 | $160.51 | $163.27 | 665,387 |
March 26 2025 | $177.67 | $177.83 | $170.29 | $170.72 | 441,621 |
March 25 2025 | $175.19 | $177.60 | $173.99 | $177.02 | 423,510 |
March 24 2025 | $170.37 | $175.84 | $169.37 | $175.21 | 530,467 |
March 21 2025 | $163.83 | $167.31 | $162.74 | $166.81 | 443,553 |
March 20 2025 | $164.39 | $168.23 | $164.06 | $165.69 | 314,974 |
March 19 2025 | $163.93 | $167.87 | $162.98 | $166.25 | 638,853 |
March 18 2025 | $163.03 | $165.41 | $161.96 | $163.30 | 550,986 |
March 17 2025 | $158.56 | $166.05 | $158.56 | $164.19 | 601,305 |
March 14 2025 | $158.44 | $161.33 | $157.40 | $160.21 | 735,832 |
March 13 2025 | $165.40 | $165.47 | $156.12 | $156.67 | 718,247 |
March 12 2025 | $166.55 | $167.60 | $164.24 | $165.37 | 642,747 |
March 11 2025 | $164.75 | $166.46 | $161.70 | $164.96 | 669,333 |
March 10 2025 | $168.41 | $168.78 | $163.39 | $164.91 | 635,113 |
March 07 2025 | $170.86 | $171.76 | $166.34 | $171.07 | 544,263 |
March 06 2025 | $171.78 | $174.87 | $170.93 | $171.83 | 340,346 |
March 05 2025 | $171.66 | $174.56 | $170.08 | $174.35 | 473,935 |
March 04 2025 | $173.64 | $174.45 | $166.25 | $171.69 | 738,838 |
March 03 2025 | $183.00 | $184.79 | $174.91 | $175.38 | 758,394 |
Daily pricing data for AutoNation dates back to 11/5/1984, and may be incomplete.
