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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.63$62.85409,300——
2019-12-30$48.45$62.62256,200——
2019-12-27$48.98$63.30392,500——
2019-12-26$48.60$62.81371,900——
2019-12-24$48.86$63.15805,100——
2019-12-23$48.70$62.94800,300——
2019-12-20$51.50$66.56897,400——
2019-12-19$51.14$66.09320,900——
2019-12-18$51.36$66.38292,000——
2019-12-17$51.58$66.66433,600——
2019-12-16$50.45$65.20529,600——
2019-12-13$49.91$64.50462,200——
2019-12-12$52.33$67.63897,800——
2019-12-11$52.00$67.20434,000——
2019-12-10$50.95$65.85271,500——
2019-12-09$50.68$65.50250,900——
2019-12-06$51.15$66.11273,900——
2019-12-05$50.61$65.41407,300——
2019-12-04$50.34$65.06466,700——
2019-12-03$49.84$64.41423,000——
2019-12-02$50.93$65.82325,100——
2019-11-29$51.09$66.03139,100——
2019-11-27$51.98$67.18243,900——
2019-11-26$52.00$67.20373,800——
2019-11-25$51.69$66.80407,300——
2019-11-22$51.60$66.69245,700——
2019-11-21$51.38$66.40425,300——
2019-11-20$51.90$67.07391,300——
2019-11-19$52.15$67.40432,100——
2019-11-18$52.72$68.13338,200——
2019-11-15$52.99$68.48260,200——
2019-11-14$52.73$68.15481,400——
2019-11-13$52.25$67.53396,200——
2019-11-12$52.04$67.26426,700——
2019-11-11$51.92$67.10300,300——
2019-11-08$51.77$66.91412,700——
2019-11-07$51.70$66.82327,500——
2019-11-06$52.03$67.24379,300——
2019-11-05$52.47$67.81412,200——
2019-11-04$52.60$67.98672,900——
2019-11-01$51.73$66.85579,300——
2019-10-31$50.85$65.72603,500——
2019-10-30$51.56$66.64747,700——
2019-10-29$50.67$65.491,128,100——
2019-10-28$51.79$66.93853,100——
2019-10-25$50.85$65.72456,900——
2019-10-24$50.86$65.73578,300——
2019-10-23$50.64$65.45696,000——
2019-10-22$49.30$63.71633,700——
2019-10-21$51.20$66.17541,900——
2019-10-18$50.71$65.54406,100——
2019-10-17$50.88$65.76495,300——
2019-10-16$50.21$64.89739,400——
2019-10-15$49.77$64.32872,400——
2019-10-14$48.68$62.91366,700——
2019-10-11$48.51$62.69800,200——
2019-10-10$48.25$62.36405,300——
2019-10-09$47.62$61.54516,700——
2019-10-08$47.10$60.87454,200——
2019-10-07$47.63$61.56733,700——
2019-10-04$48.15$62.23463,800——
2019-10-03$48.11$62.18613,000——
2019-10-02$48.97$63.29461,500——
2019-10-01$50.31$65.02551,500——
2019-09-30$50.70$65.52474,400——
2019-09-27$49.76$64.31450,700——
2019-09-26$49.74$64.28412,000——
2019-09-25$50.15$64.81282,400——
2019-09-24$50.30$65.01478,600——
2019-09-23$51.06$65.99854,000——
2019-09-20$50.51$65.28753,100——
2019-09-19$50.71$65.54543,800——
2019-09-18$50.44$65.19428,300——
2019-09-17$50.29$64.99444,800——
2019-09-16$50.53$65.30489,800——
2019-09-13$50.28$64.98695,500——
2019-09-12$51.43$66.47663,800——
2019-09-11$51.82$66.97858,500——
2019-09-10$52.02$67.23982,800——
2019-09-09$49.96$64.57670,000——
2019-09-06$48.74$62.99582,400——
2019-09-05$48.76$63.02749,600——
2019-09-04$48.04$62.09614,300——
2019-09-03$47.34$61.18621,200——
2019-08-30$47.46$61.34433,200——
2019-08-29$47.15$60.94492,200——
2019-08-28$46.94$60.66538,400——
2019-08-27$46.27$59.80553,900——
2019-08-26$47.47$61.35464,100——
2019-08-23$46.38$59.94573,300——
2019-08-22$47.54$61.44515,000——
2019-08-21$47.35$61.19594,000——
2019-08-20$47.33$61.17615,700——
2019-08-19$47.55$61.45618,100——
2019-08-16$47.58$61.49532,100——
2019-08-15$46.94$60.66809,900——
2019-08-14$48.08$62.14902,200——
2019-08-13$48.91$63.21692,100——
2019-08-12$48.36$62.50614,200——
2019-08-09$47.68$61.62575,300——
2019-08-08$48.44$62.60871,700——
2019-08-07$47.72$61.67724,600——
2019-08-06$47.81$61.79666,000——
2019-08-05$47.53$61.43625,600——
2019-08-02$47.54$61.44645,500——
2019-08-01$48.18$62.27757,900——
2019-07-31$48.68$62.91841,000——
2019-07-30$48.65$62.87793,700——
2019-07-29$48.97$63.29848,300——
2019-07-26$48.90$63.20808,100——
2019-07-25$48.57$62.771,135,200——
2019-07-24$48.69$62.932,863,800——
2019-07-23$46.50$60.104,674,200——
2019-07-22$41.95$54.22763,400——
2019-07-19$42.05$54.34831,200——
2019-07-18$41.96$54.23466,400——
2019-07-17$41.78$54.00810,900——
2019-07-16$41.67$53.85682,200——
2019-07-15$41.40$53.50556,200——
2019-07-12$41.94$54.20292,200——
2019-07-11$41.83$54.06417,500——
2019-07-10$41.40$53.50452,900——
2019-07-09$41.29$53.36604,000——
2019-07-08$41.49$53.62445,900——
2019-07-05$42.01$54.29306,300——
2019-07-03$42.57$55.02170,200——
2019-07-02$42.13$54.45407,300——
2019-07-01$42.34$54.72639,700——
2019-06-28$41.94$54.20812,300——
2019-06-27$42.03$54.32346,200——
2019-06-26$40.73$52.641,011,100——
2019-06-25$40.50$52.34736,500——
2019-06-24$41.67$53.85565,100——
2019-06-21$42.52$54.951,169,900——
2019-06-20$42.07$54.37434,500——
2019-06-19$41.49$53.62306,200——
2019-06-18$42.12$54.44517,300——
2019-06-17$41.69$53.88423,600——
2019-06-14$41.25$53.31327,100——
2019-06-13$41.23$53.28515,900——
2019-06-12$40.40$52.21635,800——
2019-06-11$40.88$52.83520,800——
2019-06-10$40.70$52.60575,500——
2019-06-07$41.24$53.30759,800——
2019-06-06$41.81$54.03687,000——
2019-06-05$41.66$53.84607,400——
2019-06-04$42.68$55.16821,500——
2019-06-03$41.02$53.011,044,600——
2019-05-31$39.47$51.011,359,000——
2019-05-30$40.01$51.71637,000——
2019-05-29$39.77$51.401,135,400——
2019-05-28$39.82$51.46863,300——
2019-05-24$39.70$51.31504,600——
2019-05-23$39.09$50.52994,200——
2019-05-22$39.88$51.54471,700——
2019-05-21$40.09$51.81430,400——
2019-05-20$39.73$51.35563,900——
2019-05-17$40.05$51.76763,300——
2019-05-16$39.73$51.351,037,100——
2019-05-15$39.03$50.44989,900——
2019-05-14$39.19$50.65809,100——
2019-05-13$39.13$50.571,082,100——
2019-05-10$39.80$51.44868,900——
2019-05-09$40.10$51.82863,200——
2019-05-08$40.51$52.35614,900——
2019-05-07$40.95$52.92860,900——
2019-05-06$41.76$53.97950,100——
2019-05-03$41.69$53.881,106,700——
2019-05-02$41.04$53.041,074,800——
2019-05-01$40.99$52.971,608,200——
2019-04-30$41.93$54.191,554,400——
2019-04-29$42.27$54.632,038,400——
2019-04-26$42.31$54.682,179,800——
2019-04-25$39.50$51.051,587,600——
2019-04-24$38.57$49.851,054,500——
2019-04-23$37.90$48.98916,100——
2019-04-22$37.33$48.24591,600——
2019-04-18$37.83$48.89765,100——
2019-04-17$37.96$49.06503,900——
2019-04-16$38.06$49.19572,200——
2019-04-15$37.35$48.27528,500——
2019-04-12$37.34$48.26674,300——
2019-04-11$36.55$47.24690,300——
2019-04-10$36.86$47.64721,000——
2019-04-09$36.15$46.72521,500——
2019-04-08$36.50$47.17913,200——
2019-04-05$35.82$46.291,067,600——
2019-04-04$36.67$47.39709,700——
2019-04-03$36.41$47.06622,400——
2019-04-02$35.87$46.36701,100——
2019-04-01$36.22$46.81598,800——
2019-03-29$35.72$46.16890,800——
2019-03-28$34.99$45.221,480,000——
2019-03-27$35.25$45.56902,100——
2019-03-26$34.33$44.37626,200——
2019-03-25$34.00$43.94795,400——
2019-03-22$33.57$43.39995,600——
2019-03-21$34.68$44.82884,500——
2019-03-20$33.61$43.44926,900——
2019-03-19$33.46$43.241,001,500——
2019-03-18$33.66$43.501,409,800——
2019-03-15$32.87$42.481,607,600——
2019-03-14$32.89$42.511,233,500——
2019-03-13$33.77$43.641,067,600——
2019-03-12$34.04$43.99692,900——
2019-03-11$34.43$44.501,097,900——
2019-03-08$33.61$43.441,222,400——
2019-03-07$33.73$43.59953,500——
2019-03-06$34.43$44.501,008,800——
2019-03-05$34.88$45.08567,400——
2019-03-04$34.60$44.72924,200——
2019-03-01$34.89$45.09961,700——
2019-02-28$35.26$45.571,247,900——
2019-02-27$34.73$44.881,078,200——
2019-02-26$35.67$46.101,109,400——
2019-02-25$35.78$46.241,551,800——
2019-02-22$37.23$48.121,633,700——
2019-02-21$38.38$49.601,384,100——
2019-02-20$39.11$50.55553,100——
2019-02-19$38.67$49.98540,200——
2019-02-15$39.08$50.511,058,200——
2019-02-14$38.28$49.47620,100——
2019-02-13$37.95$49.05864,400——
2019-02-12$38.06$49.19560,500——
2019-02-11$37.18$48.05694,300——
2019-02-08$36.94$47.74865,700——
2019-02-07$37.28$48.18778,400——
2019-02-06$38.88$50.25738,500——
2019-02-05$39.24$50.71805,000——
2019-02-04$38.71$50.03868,200——
2019-02-01$38.46$49.71663,200——
2019-01-31$38.75$50.081,458,900——
2019-01-30$37.62$48.62731,400——
2019-01-29$36.95$47.75384,800——
2019-01-28$37.50$48.46460,100——
2019-01-25$37.20$48.08642,800——
2019-01-24$36.81$47.57878,400——
2019-01-23$36.43$47.08595,000——
2019-01-22$37.04$47.87475,200——
2019-01-18$37.92$49.01375,000——
2019-01-17$37.68$48.70443,400——
2019-01-16$37.70$48.72596,400——
2019-01-15$36.85$47.62461,300——
2019-01-14$37.05$47.88415,700——
2019-01-11$36.92$47.71570,800——
2019-01-10$36.57$47.261,167,300——
2019-01-09$36.91$47.701,081,700——
2019-01-08$36.18$46.761,056,700——
2019-01-07$37.66$48.67665,200——
2019-01-04$37.05$47.88631,500——
2019-01-03$36.05$46.59545,400——
2019-01-02$36.05$46.59801,800——