NYSE:AN | Historical Stock Price | AUTONATION, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-05-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.40$4.10$12.04$35.38$103.93$305.311990-05-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.00$2.00123,800——
1994-12-29$1.88$1.8731,400——
1994-12-28$1.84$1.8420,200——
1994-12-27$1.81$1.81152,600——
1994-12-23$1.72$1.7215,000——
1994-12-22$1.66$1.663,000——
1994-12-21$1.63$1.631,400——
1994-12-20$1.69$1.6920,000——
1994-12-19$1.66$1.6661,000——
1994-12-16$1.69$1.69170,600——
1994-12-15$1.69$1.6995,000——
1994-12-14$1.78$1.7821,600——
1994-12-13$1.75$1.7568,800——
1994-12-12$1.75$1.757,400——
1994-12-09$1.75$1.752,800——
1994-12-08$1.88$1.8740,400——
1994-12-07$1.75$1.7584,400——
1994-12-06$1.94$1.9420,200——
1994-12-05$1.81$1.815,000——
1994-12-02$1.88$1.8723,800——
1994-12-01$1.81$1.8111,800——
1994-11-30$1.91$1.9116,400——
1994-11-29$1.91$1.915,000——
1994-11-28$1.88$1.8710,400——
1994-11-25$1.88$1.877,000——
1994-11-23$1.88$1.871,600——
1994-11-22$1.91$1.9118,600——
1994-11-21$1.94$1.945,800——
1994-11-18$1.94$1.9434,400——
1994-11-17$1.94$1.9428,000——
1994-11-16$1.97$1.97213,400——
1994-11-15$1.81$1.8119,600——
1994-11-14$1.94$1.94309,000——
1994-11-11$1.88$1.87280,000——
1994-11-10$1.88$1.87140,200——
1994-11-09$1.88$1.8722,800——
1994-11-08$2.00$2.00138,600——
1994-11-07$1.94$1.9439,000——
1994-11-04$1.88$1.873,200——
1994-11-03$1.94$1.945,800——
1994-11-02$1.88$1.8713,800——
1994-11-01$2.00$2.0014,800——
1994-10-31$1.94$1.9446,200——
1994-10-28$1.94$1.94113,400——
1994-10-27$1.78$1.786,000——
1994-10-26$1.75$1.7510,600——
1994-10-25$1.78$1.780——
1994-10-24$1.78$1.78400——
1994-10-21$1.81$1.8110,000——
1994-10-20$1.81$1.81600——
1994-10-19$1.75$1.752,200——
1994-10-18$1.81$1.8110,800——
1994-10-17$1.78$1.788,000——
1994-10-14$1.75$1.7539,200——
1994-10-13$1.75$1.7571,200——
1994-10-12$1.75$1.7576,800——
1994-10-11$1.81$1.8119,400——
1994-10-10$1.81$1.816,200——
1994-10-07$1.69$1.690——
1994-10-06$1.69$1.693,600——
1994-10-05$1.75$1.7531,600——
1994-10-04$1.78$1.7865,000——
1994-10-03$1.78$1.788,600——
1994-09-30$1.78$1.787,200——
1994-09-29$1.69$1.694,000——
1994-09-28$1.78$1.782,200——
1994-09-27$1.75$1.756,400——
1994-09-26$1.78$1.7811,800——
1994-09-23$1.69$1.6914,000——
1994-09-22$1.75$1.7533,600——
1994-09-21$1.69$1.697,600——
1994-09-20$1.69$1.697,200——
1994-09-19$1.75$1.7537,600——
1994-09-16$1.69$1.6946,600——
1994-09-15$1.75$1.7537,600——
1994-09-14$1.75$1.75102,000——
1994-09-13$1.69$1.6934,600——
1994-09-12$1.61$1.6144,200——
1994-09-09$1.56$1.561,000——
1994-09-08$1.56$1.565,200——
1994-09-07$1.50$1.5013,600——
1994-09-06$1.50$1.5010,400——
1994-09-02$1.59$1.595,200——
1994-09-01$1.50$1.505,800——
1994-08-31$1.56$1.569,400——
1994-08-30$1.56$1.5631,400——
1994-08-29$1.53$1.530——
1994-08-26$1.53$1.530——
1994-08-25$1.53$1.5343,800——
1994-08-24$1.56$1.5611,800——
1994-08-23$1.50$1.5032,000——
1994-08-22$1.56$1.56446,200——
1994-08-19$1.59$1.5980,800——
1994-08-18$1.63$1.6311,000——
1994-08-17$1.66$1.66800——
1994-08-16$1.59$1.590——
1994-08-15$1.59$1.596,400——
1994-08-12$1.64$1.6418,600——
1994-08-11$1.66$1.6639,000——
1994-08-10$1.66$1.6620,000——
1994-08-09$1.63$1.6325,200——
1994-08-08$1.63$1.635,600——
1994-08-05$1.63$1.6323,000——
1994-08-04$1.63$1.6374,400——
1994-08-03$1.63$1.6363,600——
1994-08-02$1.62$1.628,200——
1994-08-01$1.50$1.501,600——
1994-07-29$1.56$1.568,200——
1994-07-28$1.54$1.54173,000——
1994-07-27$1.50$1.5012,600——
1994-07-26$1.50$1.501,400——
1994-07-25$1.50$1.501,800——
1994-07-22$1.56$1.5667,200——
1994-07-21$1.50$1.504,400——
1994-07-20$1.50$1.508,400——
1994-07-19$1.50$1.5095,600——
1994-07-18$1.53$1.5314,200——
1994-07-15$1.50$1.500——
1994-07-14$1.50$1.50800——
1994-07-13$1.50$1.50800——
1994-07-12$1.59$1.593,000——
1994-07-11$1.50$1.505,000——
1994-07-08$1.50$1.504,800——
1994-07-07$1.50$1.50218,200——
1994-07-06$1.56$1.5644,800——
1994-07-05$1.56$1.5618,400——
1994-07-01$1.63$1.6315,400——
1994-06-30$1.59$1.5927,800——
1994-06-29$1.56$1.56140,800——
1994-06-28$1.63$1.639,000——
1994-06-27$1.66$1.6658,000——
1994-06-24$1.63$1.634,000——
1994-06-23$1.63$1.6345,000——
1994-06-22$1.69$1.69400——
1994-06-21$1.72$1.7215,000——
1994-06-20$1.70$1.7041,000——
1994-06-17$1.75$1.75104,000——
1994-06-16$1.75$1.7519,600——
1994-06-15$1.75$1.7535,800——
1994-06-14$1.66$1.6664,000——
1994-06-13$1.66$1.6635,200——
1994-06-10$1.63$1.6334,800——
1994-06-09$1.63$1.6311,200——
1994-06-08$1.63$1.6335,600——
1994-06-07$1.63$1.6318,600——
1994-06-06$1.63$1.63200——
1994-06-03$1.63$1.636,600——
1994-06-02$1.69$1.695,800——
1994-06-01$1.69$1.693,600——
1994-05-31$1.66$1.6615,200——
1994-05-27$1.68$1.689,400——
1994-05-26$1.63$1.6312,200——
1994-05-25$1.69$1.690——
1994-05-24$1.69$1.69800——
1994-05-23$1.63$1.632,000——
1994-05-20$1.63$1.634,400——
1994-05-19$1.69$1.697,600——
1994-05-18$1.66$1.6610,000——
1994-05-17$1.66$1.6612,000——
1994-05-16$1.69$1.695,800——
1994-05-13$1.66$1.6630,000——
1994-05-12$1.63$1.6317,600——
1994-05-11$1.59$1.5916,000——
1994-05-10$1.56$1.5611,600——
1994-05-09$1.56$1.5619,200——
1994-05-06$1.59$1.5970,400——
1994-05-05$1.50$1.502,303,000——
1994-05-04$1.50$1.5050,000——
1994-05-03$1.44$1.4432,000——
1994-05-02$1.34$1.3417,800——
1994-04-29$1.38$1.3839,000——
1994-04-28$1.38$1.3843,600——
1994-04-26$1.38$1.382,600——
1994-04-25$1.44$1.4416,000——
1994-04-22$1.38$1.382,800——
1994-04-21$1.38$1.389,600——
1994-04-20$1.50$1.503,200——
1994-04-19$1.44$1.4443,600——
1994-04-18$1.44$1.447,400——
1994-04-15$1.44$1.4414,600——
1994-04-14$1.44$1.4440,200——
1994-04-13$1.48$1.48401,600——
1994-04-12$1.56$1.5610,600——
1994-04-11$1.44$1.4451,200——
1994-04-08$1.50$1.50126,800——
1994-04-07$1.38$1.381,400——
1994-04-06$1.41$1.415,200——
1994-04-05$1.44$1.449,800——
1994-04-04$1.50$1.5012,800——
1994-03-31$1.38$1.3842,200——
1994-03-30$1.38$1.383,000——
1994-03-29$1.50$1.507,600——
1994-03-28$1.44$1.44137,800——
1994-03-25$1.50$1.5084,400——
1994-03-24$1.44$1.44147,600——
1994-03-23$1.47$1.477,000——
1994-03-22$1.50$1.5023,000——
1994-03-21$1.47$1.476,000——
1994-03-18$1.50$1.5022,600——
1994-03-17$1.47$1.476,400——
1994-03-16$1.44$1.4416,600——
1994-03-15$1.47$1.4715,800——
1994-03-14$1.50$1.5054,400——
1994-03-11$1.56$1.560——
1994-03-10$1.56$1.560——
1994-03-09$1.56$1.562,800——
1994-03-08$1.63$1.6340,800——
1994-03-07$1.56$1.56800——
1994-03-04$1.56$1.562,800——
1994-03-03$1.66$1.6617,400——
1994-03-02$1.63$1.6326,800——
1994-03-01$1.69$1.6920,400——
1994-02-28$1.69$1.6978,600——
1994-02-25$1.66$1.662,000——
1994-02-24$1.66$1.6666,400——
1994-02-23$1.63$1.638,800——
1994-02-22$1.63$1.6318,000——
1994-02-18$1.56$1.5624,200——
1994-02-17$1.59$1.5942,600——
1994-02-16$1.59$1.5930,600——
1994-02-15$1.56$1.5615,000——
1994-02-14$1.56$1.5651,600——
1994-02-11$1.56$1.56200——
1994-02-10$1.56$1.5629,200——
1994-02-09$1.59$1.5935,600——
1994-02-08$1.63$1.63201,400——
1994-02-07$1.69$1.697,600——
1994-02-04$1.69$1.6922,800——
1994-02-03$1.72$1.722,400——
1994-02-02$1.59$1.597,600——
1994-02-01$1.59$1.5911,800——
1994-01-31$1.59$1.5944,400——
1994-01-28$1.69$1.696,000——
1994-01-27$1.69$1.69117,000——
1994-01-26$1.78$1.7816,400——
1994-01-25$1.69$1.6916,200——
1994-01-24$1.75$1.75102,200——
1994-01-21$1.66$1.6620,200——
1994-01-20$1.59$1.59117,400——
1994-01-19$1.59$1.5918,600——
1994-01-18$1.69$1.69100,400——
1994-01-17$1.69$1.6958,800——
1994-01-14$1.69$1.6958,000——
1994-01-13$1.66$1.667,000——
1994-01-12$1.69$1.692,000——
1994-01-11$1.69$1.6915,400——
1994-01-10$1.69$1.692,400——
1994-01-07$1.63$1.635,600——
1994-01-06$1.63$1.6310,800——
1994-01-05$1.69$1.69400——
1994-01-04$1.69$1.692,000——
1994-01-03$1.66$1.666,400——