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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$36.87$47.65497,600——
2011-12-29$37.38$48.31505,100——
2011-12-28$36.68$47.40609,700——
2011-12-27$36.58$47.28559,300——
2011-12-23$37.12$47.97199,800——
2011-12-22$36.92$47.71856,000——
2011-12-21$36.79$47.55832,100——
2011-12-20$35.91$46.41690,300——
2011-12-19$34.52$44.611,097,200——
2011-12-16$35.77$46.231,364,700——
2011-12-15$35.99$46.51657,000——
2011-12-14$35.74$46.19779,200——
2011-12-13$35.79$46.25523,200——
2011-12-12$36.78$47.53563,100——
2011-12-09$36.90$47.69733,900——
2011-12-08$35.71$46.15814,700——
2011-12-07$36.25$46.85523,400——
2011-12-06$36.24$46.84796,000——
2011-12-05$36.92$47.711,043,800——
2011-12-02$36.18$46.76614,500——
2011-12-01$35.99$46.51931,000——
2011-11-30$36.11$46.671,237,200——
2011-11-29$35.30$45.62909,900——
2011-11-28$35.23$45.53902,100——
2011-11-25$34.06$44.02595,000——
2011-11-23$34.06$44.02937,500——
2011-11-22$34.83$45.011,411,000——
2011-11-21$33.66$43.501,190,300——
2011-11-18$33.50$43.291,062,800——
2011-11-17$32.98$42.621,079,000——
2011-11-16$33.03$42.691,190,600——
2011-11-15$34.15$44.131,072,900——
2011-11-14$33.50$43.291,525,500——
2011-11-11$34.07$44.031,377,500——
2011-11-10$33.44$43.221,461,000——
2011-11-09$33.83$43.721,496,500——
2011-11-08$35.25$45.561,719,000——
2011-11-07$36.01$46.541,241,900——
2011-11-04$36.40$47.041,391,200——
2011-11-03$37.20$48.081,692,200——
2011-11-02$37.90$48.98991,600——
2011-11-01$37.73$48.76833,600——
2011-10-31$38.94$50.33571,300——
2011-10-28$39.62$51.20909,400——
2011-10-27$40.07$51.792,406,100——
2011-10-26$39.85$51.501,263,000——
2011-10-25$39.78$51.411,029,300——
2011-10-24$40.79$52.721,609,200——
2011-10-21$39.13$50.57940,800——
2011-10-20$37.95$49.05893,800——
2011-10-19$37.09$47.93633,300——
2011-10-18$37.46$48.41611,400——
2011-10-17$36.80$47.56653,800——
2011-10-14$37.74$48.77508,900——
2011-10-13$37.45$48.40686,800——
2011-10-12$37.50$48.46840,200——
2011-10-11$36.50$47.17521,800——
2011-10-10$36.31$46.93708,700——
2011-10-07$34.60$44.72542,900——
2011-10-06$34.92$45.13741,700——
2011-10-05$34.09$44.061,342,800——
2011-10-04$33.23$42.951,700,000——
2011-10-03$31.54$40.761,472,600——
2011-09-30$32.78$42.361,796,700——
2011-09-29$33.03$42.692,167,800——
2011-09-28$33.73$43.591,102,500——
2011-09-27$34.05$44.011,467,200——
2011-09-26$34.67$44.811,530,600——
2011-09-23$32.94$42.571,449,200——
2011-09-22$33.05$42.712,297,600——
2011-09-21$35.25$45.561,025,600——
2011-09-20$36.46$47.121,077,500——
2011-09-19$37.40$48.34896,600——
2011-09-16$37.28$48.183,733,500——
2011-09-15$37.84$48.901,603,200——
2011-09-14$39.62$51.20744,800——
2011-09-13$39.01$50.421,212,300——
2011-09-12$38.15$49.301,404,700——
2011-09-09$38.42$49.65922,600——
2011-09-08$39.67$51.27591,500——
2011-09-07$40.40$52.21607,500——
2011-09-06$39.10$50.531,274,900——
2011-09-02$39.27$50.75603,300——
2011-09-01$40.37$52.17697,700——
2011-08-31$40.38$52.191,326,800——
2011-08-30$40.84$52.781,133,500——
2011-08-29$40.93$52.901,385,700——
2011-08-26$39.00$50.401,574,700——
2011-08-25$38.32$49.52647,600——
2011-08-24$38.97$50.36999,400——
2011-08-23$38.68$49.991,086,600——
2011-08-22$36.32$46.941,227,000——
2011-08-19$35.72$46.161,668,000——
2011-08-18$34.34$44.381,123,400——
2011-08-17$35.68$46.11794,900——
2011-08-16$35.49$45.87624,200——
2011-08-15$35.80$46.27827,400——
2011-08-12$35.60$46.01831,000——
2011-08-11$34.46$44.541,058,600——
2011-08-10$32.69$42.251,670,100——
2011-08-09$34.26$44.281,687,600——
2011-08-08$32.71$42.272,005,700——
2011-08-05$34.98$45.211,559,400——
2011-08-04$34.05$44.011,234,100——
2011-08-03$36.15$46.721,104,600——
2011-08-02$35.77$46.231,138,000——
2011-08-01$37.15$48.01766,300——
2011-07-29$37.61$48.61969,200——
2011-07-28$37.65$48.66990,300——
2011-07-27$38.96$50.351,427,400——
2011-07-26$39.97$51.66988,000——
2011-07-25$39.39$50.91484,600——
2011-07-22$39.08$50.51324,200——
2011-07-21$38.84$50.20535,200——
2011-07-20$38.62$49.91542,900——
2011-07-19$38.68$49.99939,700——
2011-07-18$39.36$50.87779,900——
2011-07-15$39.18$50.64676,100——
2011-07-14$38.72$50.04565,600——
2011-07-13$39.05$50.47579,000——
2011-07-12$39.01$50.421,047,900——
2011-07-11$38.60$49.89510,700——
2011-07-08$39.22$50.69750,900——
2011-07-07$39.29$50.781,910,100——
2011-07-06$37.82$48.88944,400——
2011-07-05$37.12$47.97690,900——
2011-07-01$36.94$47.74879,000——
2011-06-30$36.61$47.31756,000——
2011-06-29$36.44$47.091,121,900——
2011-06-28$36.42$47.07959,200——
2011-06-27$35.23$45.53779,300——
2011-06-24$34.44$44.512,004,700——
2011-06-23$34.67$44.811,725,000——
2011-06-22$35.07$45.321,410,700——
2011-06-21$34.62$44.741,056,500——
2011-06-20$33.71$43.571,094,800——
2011-06-17$33.11$42.791,502,500——
2011-06-16$31.67$40.93930,800——
2011-06-15$31.49$40.701,442,100——
2011-06-14$32.10$41.491,735,200——
2011-06-13$31.15$40.262,727,800——
2011-06-10$33.33$43.08574,700——
2011-06-09$33.88$43.79675,600——
2011-06-08$33.27$43.00876,400——
2011-06-07$33.79$43.671,004,800——
2011-06-06$33.09$42.761,172,600——
2011-06-03$33.66$43.501,277,100——
2011-06-02$34.07$44.03857,700——
2011-06-01$34.51$44.60883,200——
2011-05-31$35.10$45.36813,100——
2011-05-27$34.55$44.65415,900——
2011-05-26$34.25$44.26444,100——
2011-05-25$33.83$43.72415,400——
2011-05-24$33.44$43.22619,200——
2011-05-23$33.24$42.96515,900——
2011-05-20$33.09$42.76734,800——
2011-05-19$33.81$43.70286,800——
2011-05-18$33.70$43.55427,000——
2011-05-17$33.35$43.10782,200——
2011-05-16$33.36$43.11821,500——
2011-05-13$33.65$43.49644,000——
2011-05-12$34.26$44.28693,000——
2011-05-11$33.74$43.60675,800——
2011-05-10$34.28$44.30787,100——
2011-05-09$34.07$44.03722,500——
2011-05-06$34.24$44.25680,200——
2011-05-05$34.53$44.63643,800——
2011-05-04$34.39$44.45720,900——
2011-05-03$34.07$44.03590,600——
2011-05-02$33.60$43.42432,100——
2011-04-29$33.91$43.82809,000——
2011-04-28$34.12$44.10925,800——
2011-04-27$33.36$43.11998,200——
2011-04-26$33.01$42.662,009,300——
2011-04-25$34.51$44.601,157,800——
2011-04-21$34.05$44.01822,600——
2011-04-20$33.49$43.281,657,200——
2011-04-19$32.77$42.35739,600——
2011-04-18$32.69$42.25778,200——
2011-04-15$32.95$42.581,040,300——
2011-04-14$32.36$41.821,753,600——
2011-04-13$33.00$42.651,028,000——
2011-04-12$33.02$42.671,378,800——
2011-04-11$33.95$43.88714,600——
2011-04-08$34.85$45.04580,900——
2011-04-07$35.76$46.22905,100——
2011-04-06$35.22$45.52527,500——
2011-04-05$34.82$45.00860,600——
2011-04-04$34.59$44.701,040,300——
2011-04-01$35.62$46.03547,500——
2011-03-31$35.37$45.71607,300——
2011-03-30$35.71$46.15651,200——
2011-03-29$34.67$44.81455,400——
2011-03-28$34.28$44.30546,600——
2011-03-25$34.52$44.61508,100——
2011-03-24$34.05$44.01698,100——
2011-03-23$33.37$43.131,012,600——
2011-03-22$33.02$42.67643,700——
2011-03-21$33.19$42.891,102,300——
2011-03-18$33.29$43.022,623,500——
2011-03-17$33.17$42.87854,100——
2011-03-16$32.89$42.511,371,000——
2011-03-15$33.22$42.931,148,200——
2011-03-14$33.05$42.711,170,600——
2011-03-11$33.48$43.271,202,000——
2011-03-10$32.95$42.58678,400——
2011-03-09$33.55$43.36985,200——
2011-03-08$33.34$43.09950,800——
2011-03-07$32.33$41.781,146,100——
2011-03-04$32.68$42.24657,000——
2011-03-03$32.99$42.64602,200——
2011-03-02$32.84$42.44742,400——
2011-03-01$32.50$42.00786,000——
2011-02-28$33.64$43.48985,900——
2011-02-25$33.51$43.311,039,700——
2011-02-24$32.49$41.991,760,500——
2011-02-23$32.23$41.651,898,000——
2011-02-22$33.50$43.291,108,300——
2011-02-18$34.39$44.451,053,300——
2011-02-17$34.13$44.111,006,700——
2011-02-16$34.87$45.071,428,400——
2011-02-15$33.25$42.97951,300——
2011-02-14$33.63$43.461,247,500——
2011-02-11$33.96$43.891,111,500——
2011-02-10$33.07$42.741,061,200——
2011-02-09$33.57$43.391,955,500——
2011-02-08$32.60$42.132,115,400——
2011-02-07$31.67$40.932,268,700——
2011-02-04$30.84$39.862,709,600——
2011-02-03$31.45$40.654,733,000——
2011-02-02$28.25$36.511,842,500——
2011-02-01$29.15$37.671,291,700——
2011-01-31$28.71$37.10690,300——
2011-01-28$28.70$37.09929,500——
2011-01-27$29.77$38.47863,900——
2011-01-26$29.63$38.29871,500——
2011-01-25$29.45$38.06725,800——
2011-01-24$29.18$37.71702,000——
2011-01-21$28.76$37.17987,300——
2011-01-20$28.82$37.251,063,600——
2011-01-19$28.53$36.871,080,700——
2011-01-18$28.20$36.45528,700——
2011-01-14$28.39$36.69634,700——
2011-01-13$28.24$36.50605,800——
2011-01-12$28.28$36.55687,800——
2011-01-11$28.18$36.421,210,000——
2011-01-10$28.35$36.64980,200——
2011-01-07$27.76$35.881,042,500——
2011-01-06$27.53$35.58892,200——
2011-01-05$28.19$36.431,092,700——
2011-01-04$28.04$36.241,042,700——
2011-01-03$28.48$36.81827,600——