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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$49.69$64.22356,000——
2013-12-30$49.84$64.41320,500——
2013-12-27$50.06$64.70502,300——
2013-12-26$50.71$65.54461,100——
2013-12-24$49.93$64.53179,000——
2013-12-23$49.79$64.35431,500——
2013-12-20$49.84$64.411,493,200——
2013-12-19$51.07$66.00680,900——
2013-12-18$51.36$66.381,198,800——
2013-12-17$49.50$63.97639,300——
2013-12-16$49.98$64.591,377,500——
2013-12-13$50.01$64.63668,300——
2013-12-12$49.61$64.12644,000——
2013-12-11$49.77$64.32563,800——
2013-12-10$50.33$65.05829,800——
2013-12-09$50.48$65.24638,400——
2013-12-06$50.55$65.33637,300——
2013-12-05$50.46$65.21865,100——
2013-12-04$50.21$64.89996,500——
2013-12-03$49.02$63.35641,100——
2013-12-02$48.80$63.07601,500——
2013-11-29$49.04$63.38182,600——
2013-11-27$49.41$63.86471,300——
2013-11-26$49.15$63.52555,500——
2013-11-25$49.19$63.57421,300——
2013-11-22$49.04$63.38398,900——
2013-11-21$49.15$63.52412,300——
2013-11-20$48.67$62.90349,300——
2013-11-19$48.61$62.82637,100——
2013-11-18$48.74$62.99826,300——
2013-11-15$49.86$64.44693,300——
2013-11-14$49.39$63.831,189,200——
2013-11-13$49.49$63.96973,200——
2013-11-12$48.16$62.24932,100——
2013-11-11$48.10$62.161,210,500——
2013-11-08$47.08$60.851,274,500——
2013-11-07$46.91$60.631,261,100——
2013-11-06$47.61$61.53786,600——
2013-11-05$48.30$62.421,073,200——
2013-11-04$48.96$63.28754,000——
2013-11-01$48.39$62.54592,300——
2013-10-31$48.23$62.33996,200——
2013-10-30$48.00$62.031,776,900——
2013-10-29$49.23$63.62913,300——
2013-10-28$48.79$63.06499,600——
2013-10-25$49.16$63.531,433,900——
2013-10-24$49.41$63.861,801,900——
2013-10-23$48.57$62.772,367,200——
2013-10-22$49.36$63.791,039,700——
2013-10-21$49.94$64.54495,900——
2013-10-18$50.18$64.85557,100——
2013-10-17$49.67$64.19757,200——
2013-10-16$49.91$64.501,101,000——
2013-10-15$49.30$63.71743,200——
2013-10-14$49.96$64.571,015,100——
2013-10-11$50.00$64.62785,200——
2013-10-10$49.70$64.231,108,800——
2013-10-09$48.81$63.082,251,600——
2013-10-08$48.54$62.732,705,200——
2013-10-07$50.37$65.101,414,500——
2013-10-04$50.95$65.851,229,000——
2013-10-03$51.44$66.481,149,900——
2013-10-02$52.34$67.641,257,100——
2013-10-01$52.37$67.68684,800——
2013-09-30$52.17$67.421,328,600——
2013-09-27$52.71$68.12782,000——
2013-09-26$52.27$67.55987,000——
2013-09-25$52.71$68.12776,500——
2013-09-24$53.49$69.131,248,100——
2013-09-23$52.88$68.341,209,100——
2013-09-20$53.32$68.914,589,700——
2013-09-19$54.10$69.921,077,800——
2013-09-18$53.29$68.871,029,600——
2013-09-17$52.64$68.03965,600——
2013-09-16$52.20$67.462,379,400——
2013-09-13$53.05$68.56749,200——
2013-09-12$53.08$68.601,464,600——
2013-09-11$53.12$68.652,188,500——
2013-09-10$53.45$69.082,497,100——
2013-09-09$51.45$66.493,643,400——
2013-09-06$49.27$63.681,865,300——
2013-09-05$48.60$62.812,372,200——
2013-09-04$47.50$61.392,358,600——
2013-09-03$47.25$61.071,274,200——
2013-08-30$46.74$60.41915,000——
2013-08-29$46.76$60.43820,100——
2013-08-28$45.37$58.64437,400——
2013-08-27$45.32$58.57559,200——
2013-08-26$46.31$59.85568,500——
2013-08-23$46.42$59.99549,400——
2013-08-22$46.43$60.01475,000——
2013-08-21$46.60$60.23692,500——
2013-08-20$46.64$60.28550,200——
2013-08-19$45.50$58.80473,800——
2013-08-16$45.65$59.00889,300——
2013-08-15$46.49$60.08645,000——
2013-08-14$47.85$61.84721,900——
2013-08-13$48.05$62.10631,200——
2013-08-12$47.98$62.011,229,700——
2013-08-09$48.44$62.60820,300——
2013-08-08$48.50$62.681,356,800——
2013-08-07$48.56$62.76745,500——
2013-08-06$48.35$62.49640,100——
2013-08-05$48.85$63.13463,400——
2013-08-02$49.29$63.70718,500——
2013-08-01$49.26$63.661,786,500——
2013-07-31$47.90$61.911,450,300——
2013-07-30$46.36$59.91562,500——
2013-07-29$45.87$59.28347,300——
2013-07-26$45.78$59.17532,200——
2013-07-25$45.93$59.36632,800——
2013-07-24$46.04$59.50922,300——
2013-07-23$46.19$59.701,007,300——
2013-07-22$45.99$59.44893,300——
2013-07-19$44.74$57.82894,300——
2013-07-18$44.98$58.132,729,800——
2013-07-17$45.47$58.76848,300——
2013-07-16$45.69$59.05458,300——
2013-07-15$46.39$59.95604,700——
2013-07-12$46.00$59.45612,800——
2013-07-11$46.49$60.08926,500——
2013-07-10$46.40$59.97622,300——
2013-07-09$46.65$60.29974,300——
2013-07-08$46.42$59.99771,600——
2013-07-05$46.14$59.63963,200——
2013-07-03$45.27$58.51976,600——
2013-07-02$44.56$57.591,466,000——
2013-07-01$44.94$58.081,178,800——
2013-06-28$43.39$56.081,390,900——
2013-06-27$43.39$56.08912,400——
2013-06-26$42.70$55.18962,100——
2013-06-25$42.71$55.20489,500——
2013-06-24$42.40$54.80828,500——
2013-06-21$42.98$55.551,352,200——
2013-06-20$42.87$55.40927,200——
2013-06-19$44.12$57.02335,900——
2013-06-18$44.68$57.74632,300——
2013-06-17$43.98$56.84783,900——
2013-06-14$44.07$56.96891,800——
2013-06-13$43.87$56.702,081,900——
2013-06-12$43.27$55.921,545,800——
2013-06-11$44.30$57.252,323,900——
2013-06-10$46.13$59.62662,000——
2013-06-07$46.82$60.51996,200——
2013-06-06$46.44$60.02347,800——
2013-06-05$46.23$59.75672,500——
2013-06-04$47.07$60.831,043,500——
2013-06-03$46.22$59.73643,000——
2013-05-31$46.33$59.88632,900——
2013-05-30$46.17$59.671,100,700——
2013-05-29$47.02$60.77465,600——
2013-05-28$47.13$60.91743,200——
2013-05-24$46.28$59.81246,900——
2013-05-23$46.36$59.91464,700——
2013-05-22$46.57$60.19625,500——
2013-05-21$46.12$59.60416,200——
2013-05-20$46.08$59.55360,700——
2013-05-17$46.00$59.45520,600——
2013-05-16$45.35$58.61436,000——
2013-05-15$46.34$59.89370,700——
2013-05-14$46.14$59.63446,000——
2013-05-13$45.82$59.22434,300——
2013-05-10$45.88$59.29570,600——
2013-05-09$44.92$58.05337,500——
2013-05-08$46.02$59.48451,400——
2013-05-07$46.01$59.46523,300——
2013-05-06$45.30$58.54325,500——
2013-05-03$45.63$58.97553,700——
2013-05-02$45.40$58.67501,200——
2013-05-01$45.15$58.35617,300——
2013-04-30$45.51$58.82483,000——
2013-04-29$44.95$58.09435,600——
2013-04-26$44.61$57.65453,400——
2013-04-25$44.89$58.02602,800——
2013-04-24$44.47$57.47739,800——
2013-04-23$43.78$56.58737,400——
2013-04-22$43.96$56.81677,300——
2013-04-19$43.82$56.63906,700——
2013-04-18$43.30$55.961,294,700——
2013-04-17$42.48$54.90923,600——
2013-04-16$43.78$56.58901,900——
2013-04-15$43.05$55.64698,200——
2013-04-12$44.17$57.08526,000——
2013-04-11$44.56$57.59847,200——
2013-04-10$43.16$55.78671,500——
2013-04-09$41.95$54.22262,300——
2013-04-08$42.31$54.68661,200——
2013-04-05$41.39$53.49728,800——
2013-04-04$41.18$53.22780,100——
2013-04-03$41.82$54.051,026,600——
2013-04-02$44.09$56.98505,400——
2013-04-01$43.44$56.14440,500——
2013-03-28$43.75$56.54342,000——
2013-03-27$43.84$56.66277,600——
2013-03-26$43.91$56.75293,400——
2013-03-25$43.62$56.37303,700——
2013-03-22$43.58$56.32247,900——
2013-03-21$43.63$56.39269,700——
2013-03-20$44.09$56.98353,900——
2013-03-19$43.43$56.13509,600——
2013-03-18$43.85$56.67400,600——
2013-03-15$44.14$57.051,055,200——
2013-03-14$43.92$56.76761,700——
2013-03-13$44.36$57.33387,700——
2013-03-12$44.01$56.88524,700——
2013-03-11$44.35$57.32513,400——
2013-03-08$44.69$57.76553,600——
2013-03-07$44.77$57.86444,800——
2013-03-06$45.12$58.31813,500——
2013-03-05$45.00$58.16559,900——
2013-03-04$44.24$57.17922,800——
2013-03-01$43.45$56.15733,100——
2013-02-28$43.77$56.57882,000——
2013-02-27$44.03$56.90675,900——
2013-02-26$42.91$55.46742,600——
2013-02-25$43.10$55.70545,700——
2013-02-22$44.54$57.56465,900——
2013-02-21$44.27$57.21391,100——
2013-02-20$44.68$57.74668,400——
2013-02-19$45.33$58.58834,700——
2013-02-15$46.03$59.49603,600——
2013-02-14$46.89$60.60548,300——
2013-02-13$46.89$60.60716,500——
2013-02-12$47.48$61.36446,300——
2013-02-11$48.16$62.24411,900——
2013-02-08$48.60$62.81604,200——
2013-02-07$48.16$62.24493,800——
2013-02-06$48.05$62.10478,500——
2013-02-05$48.49$62.67715,600——
2013-02-04$47.39$61.25663,400——
2013-02-01$47.58$61.491,328,000——
2013-01-31$48.50$62.682,190,300——
2013-01-30$44.75$57.83644,000——
2013-01-29$44.87$57.99472,000——
2013-01-28$44.86$57.98611,500——
2013-01-25$44.14$57.05746,900——
2013-01-24$44.01$56.88867,200——
2013-01-23$44.01$56.88908,100——
2013-01-22$44.03$56.90576,700——
2013-01-18$44.16$57.07787,000——
2013-01-17$44.24$57.17818,000——
2013-01-16$43.65$56.41389,700——
2013-01-15$43.58$56.32640,700——
2013-01-14$43.31$55.97906,800——
2013-01-11$43.05$55.64963,400——
2013-01-10$42.69$55.171,391,100——
2013-01-09$42.25$54.60884,000——
2013-01-08$42.12$54.44831,000——
2013-01-07$41.67$53.85653,200——
2013-01-04$42.23$54.581,979,800——
2013-01-03$40.58$52.442,007,800——
2013-01-02$39.59$51.171,377,600——