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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.70$51.311,092,800——
2012-12-28$38.92$50.30579,200——
2012-12-27$39.19$50.65811,500——
2012-12-26$38.68$49.99559,900——
2012-12-24$38.91$50.29310,400——
2012-12-21$38.90$50.271,210,900——
2012-12-20$39.39$50.91945,700——
2012-12-19$39.35$50.86949,600——
2012-12-18$39.52$51.071,119,300——
2012-12-17$39.31$50.80907,000——
2012-12-14$38.42$49.65773,500——
2012-12-13$38.69$50.00739,700——
2012-12-12$39.11$50.55845,000——
2012-12-11$39.64$51.23927,600——
2012-12-10$39.52$51.071,011,700——
2012-12-07$39.74$51.36770,900——
2012-12-06$39.53$51.091,057,500——
2012-12-05$39.37$50.881,329,700——
2012-12-04$39.36$50.871,356,700——
2012-12-03$38.63$49.92814,500——
2012-11-30$38.94$50.331,141,000——
2012-11-29$38.90$50.271,144,100——
2012-11-28$39.90$51.571,126,200——
2012-11-27$39.48$51.021,413,600——
2012-11-26$39.83$51.481,610,900——
2012-11-23$42.08$54.38164,000——
2012-11-21$41.42$53.53246,400——
2012-11-20$41.44$53.56482,900——
2012-11-19$41.30$53.381,098,900——
2012-11-16$41.08$53.091,254,800——
2012-11-15$40.28$52.06780,000——
2012-11-14$39.54$51.10515,800——
2012-11-13$40.82$52.76539,600——
2012-11-12$40.56$52.42532,400——
2012-11-09$40.87$52.82502,100——
2012-11-08$41.06$53.07452,400——
2012-11-07$41.93$54.19971,200——
2012-11-06$43.48$56.19752,200——
2012-11-05$43.50$56.22620,000——
2012-11-02$43.56$56.30940,900——
2012-11-01$44.25$57.191,439,500——
2012-10-31$44.40$57.381,394,300——
2012-10-26$44.61$57.651,082,200——
2012-10-25$45.76$59.141,271,400——
2012-10-24$48.04$62.09475,400——
2012-10-23$47.90$61.91429,000——
2012-10-22$47.91$61.92571,200——
2012-10-19$48.45$62.62499,800——
2012-10-18$48.36$62.50364,100——
2012-10-17$47.93$61.94283,300——
2012-10-16$47.59$61.50326,500——
2012-10-15$47.06$60.82264,800——
2012-10-12$46.69$60.34386,900——
2012-10-11$46.28$59.81344,200——
2012-10-10$46.56$60.17798,700——
2012-10-09$47.97$62.00611,900——
2012-10-08$47.93$61.94778,800——
2012-10-05$46.53$60.13455,700——
2012-10-04$46.34$59.89631,900——
2012-10-03$45.10$58.29962,000——
2012-10-02$44.55$57.58701,800——
2012-10-01$43.50$56.22523,100——
2012-09-28$43.67$56.44430,100——
2012-09-27$43.38$56.06409,600——
2012-09-26$43.26$55.91610,900——
2012-09-25$43.06$55.65683,900——
2012-09-24$42.71$55.20521,300——
2012-09-21$42.95$55.511,488,900——
2012-09-20$41.54$53.69539,900——
2012-09-19$41.94$54.20453,400——
2012-09-18$40.98$52.96573,800——
2012-09-17$42.25$54.60501,300——
2012-09-14$42.17$54.50479,400——
2012-09-13$41.86$54.10492,100——
2012-09-12$41.09$53.10777,000——
2012-09-11$41.46$53.58596,600——
2012-09-10$41.55$53.70597,900——
2012-09-07$41.82$54.05557,000——
2012-09-06$42.04$54.33750,000——
2012-09-05$41.14$53.17734,600——
2012-09-04$41.16$53.19883,100——
2012-08-31$40.20$51.95667,400——
2012-08-30$40.29$52.07284,800——
2012-08-29$40.39$52.20234,200——
2012-08-28$40.47$52.30335,100——
2012-08-27$40.70$52.60575,800——
2012-08-24$40.52$52.37472,300——
2012-08-23$39.82$51.46464,700——
2012-08-22$39.87$51.53353,000——
2012-08-21$39.67$51.27293,200——
2012-08-20$39.75$51.37346,800——
2012-08-17$39.87$51.53327,100——
2012-08-16$39.88$51.54339,200——
2012-08-15$39.53$51.09216,300——
2012-08-14$39.58$51.15230,500——
2012-08-13$39.41$50.93290,800——
2012-08-10$39.58$51.15265,900——
2012-08-09$39.56$51.13283,700——
2012-08-08$39.52$51.07291,700——
2012-08-07$39.16$50.61422,900——
2012-08-06$38.61$49.90532,900——
2012-08-03$38.83$50.18468,500——
2012-08-02$38.34$49.55602,700——
2012-08-01$38.19$49.36831,900——
2012-07-31$39.43$50.96313,500——
2012-07-30$39.86$51.51321,000——
2012-07-27$40.12$51.85684,900——
2012-07-26$39.17$50.62562,700——
2012-07-25$39.17$50.62368,400——
2012-07-24$39.25$50.73599,800——
2012-07-23$39.54$51.10867,100——
2012-07-20$39.68$51.281,381,900——
2012-07-19$40.78$52.701,768,000——
2012-07-18$42.45$54.861,115,400——
2012-07-17$40.93$52.90812,500——
2012-07-16$39.72$51.33461,000——
2012-07-13$39.84$51.49528,600——
2012-07-12$39.43$50.96633,200——
2012-07-11$39.25$50.73592,700——
2012-07-10$39.75$51.37677,300——
2012-07-09$39.19$50.65433,700——
2012-07-06$38.91$50.29636,800——
2012-07-05$38.99$50.391,494,900——
2012-07-03$37.79$48.84354,300——
2012-07-02$36.76$47.51856,500——
2012-06-29$35.28$45.60639,700——
2012-06-28$34.45$44.52494,700——
2012-06-27$34.52$44.61441,400——
2012-06-26$34.38$44.43736,700——
2012-06-25$34.32$44.351,113,300——
2012-06-22$35.87$46.36346,800——
2012-06-21$35.95$46.46405,100——
2012-06-20$36.98$47.79397,700——
2012-06-19$37.48$48.44392,500——
2012-06-18$37.08$47.92517,500——
2012-06-15$36.90$47.69808,000——
2012-06-14$36.61$47.31453,500——
2012-06-13$36.14$46.71522,300——
2012-06-12$36.87$47.65629,900——
2012-06-11$36.36$46.99727,000——
2012-06-08$37.22$48.10545,200——
2012-06-07$36.54$47.22841,700——
2012-06-06$36.90$47.69716,200——
2012-06-05$35.55$45.94678,900——
2012-06-04$35.32$45.65798,700——
2012-06-01$35.00$45.23898,200——
2012-05-31$36.02$46.55907,500——
2012-05-30$35.92$46.42541,200——
2012-05-29$36.61$47.31429,700——
2012-05-25$36.27$46.87530,100——
2012-05-24$35.88$46.37562,100——
2012-05-23$35.79$46.25707,000——
2012-05-22$35.56$45.96883,800——
2012-05-21$35.03$45.27562,200——
2012-05-18$34.38$44.43782,900——
2012-05-17$34.18$44.17935,500——
2012-05-16$34.92$45.13679,200——
2012-05-15$34.80$44.97776,500——
2012-05-14$34.85$45.04795,100——
2012-05-11$35.02$45.26657,800——
2012-05-10$35.04$45.291,143,800——
2012-05-09$34.95$45.171,456,200——
2012-05-08$34.40$44.461,225,000——
2012-05-07$35.01$45.251,043,900——
2012-05-04$34.94$45.161,305,500——
2012-05-03$35.22$45.521,095,700——
2012-05-02$34.94$45.16957,800——
2012-05-01$35.18$45.47894,400——
2012-04-30$34.58$44.69732,000——
2012-04-27$34.51$44.60801,800——
2012-04-26$34.38$44.431,506,900——
2012-04-25$33.23$42.952,619,600——
2012-04-24$33.58$43.401,093,900——
2012-04-23$33.60$43.421,146,700——
2012-04-20$33.74$43.60995,600——
2012-04-19$33.38$43.14584,700——
2012-04-18$33.75$43.62595,900——
2012-04-17$33.97$43.90668,100——
2012-04-16$33.20$42.91947,000——
2012-04-13$32.97$42.61509,100——
2012-04-12$33.34$43.09682,700——
2012-04-11$33.22$42.93703,100——
2012-04-10$32.54$42.051,136,300——
2012-04-09$33.69$43.541,064,700——
2012-04-05$34.21$44.21624,900——
2012-04-04$34.55$44.651,053,000——
2012-04-03$34.85$45.041,092,400——
2012-04-02$34.78$44.951,060,300——
2012-03-30$34.31$44.34830,600——
2012-03-29$34.52$44.61936,500——
2012-03-28$34.79$44.96906,200——
2012-03-27$35.42$45.78660,400——
2012-03-26$35.79$46.25948,600——
2012-03-23$35.33$45.66702,900——
2012-03-22$35.21$45.50789,900——
2012-03-21$35.37$45.71660,100——
2012-03-20$35.15$45.43744,900——
2012-03-19$35.02$45.26707,300——
2012-03-16$34.74$44.901,089,600——
2012-03-15$34.85$45.04873,400——
2012-03-14$34.62$44.74929,100——
2012-03-13$34.16$44.151,286,600——
2012-03-12$33.82$43.71767,500——
2012-03-09$34.14$44.121,779,600——
2012-03-08$34.49$44.571,366,200——
2012-03-07$33.79$43.671,177,200——
2012-03-06$33.28$43.01963,600——
2012-03-05$33.85$43.751,130,900——
2012-03-02$34.32$44.351,194,500——
2012-03-01$34.09$44.061,228,200——
2012-02-29$34.08$44.04737,900——
2012-02-28$34.47$44.55585,200——
2012-02-27$34.36$44.411,102,500——
2012-02-24$34.02$43.971,166,400——
2012-02-23$34.49$44.57837,700——
2012-02-22$34.34$44.38972,300——
2012-02-21$34.93$45.141,732,800——
2012-02-17$35.00$45.231,163,300——
2012-02-16$34.63$44.761,515,900——
2012-02-15$34.55$44.651,775,400——
2012-02-14$35.15$45.431,686,300——
2012-02-13$35.90$46.401,188,400——
2012-02-10$36.11$46.671,234,300——
2012-02-09$36.83$47.60740,400——
2012-02-08$36.86$47.64981,000——
2012-02-07$37.18$48.05423,800——
2012-02-06$37.14$48.00564,100——
2012-02-03$37.02$47.841,329,400——
2012-02-02$35.89$46.38940,300——
2012-02-01$36.27$46.87851,900——
2012-01-31$35.76$46.22597,000——
2012-01-30$36.37$47.00522,600——
2012-01-27$36.50$47.17935,600——
2012-01-26$36.82$47.591,514,600——
2012-01-25$36.34$46.97687,800——
2012-01-24$36.25$46.85892,600——
2012-01-23$35.88$46.371,035,600——
2012-01-20$35.21$45.50818,900——
2012-01-19$35.55$45.941,018,000——
2012-01-18$35.33$45.661,039,500——
2012-01-17$34.28$44.301,016,400——
2012-01-13$34.10$44.07955,100——
2012-01-12$34.39$44.45753,400——
2012-01-11$34.35$44.39896,300——
2012-01-10$34.34$44.381,356,900——
2012-01-09$33.80$43.681,161,300——
2012-01-06$33.44$43.22991,700——
2012-01-05$34.05$44.012,775,700——
2012-01-04$33.26$42.983,388,900——
2012-01-03$35.70$46.141,486,900——