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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.79$90.20529,600——
2020-12-30$69.74$90.13596,600——
2020-12-29$68.72$88.81750,500——
2020-12-28$68.61$88.67540,800——
2020-12-24$68.05$87.95188,000——
2020-12-23$67.98$87.86420,300——
2020-12-22$66.57$86.03642,700——
2020-12-21$68.03$87.921,262,000——
2020-12-18$68.67$88.752,105,300——
2020-12-17$67.33$87.02814,900——
2020-12-16$65.92$85.19807,200——
2020-12-15$66.10$85.43508,700——
2020-12-14$65.79$85.03514,500——
2020-12-11$66.90$86.46426,900——
2020-12-10$66.53$85.98472,000——
2020-12-09$67.30$86.98527,700——
2020-12-08$66.11$85.44407,600——
2020-12-07$67.30$86.98539,800——
2020-12-04$67.40$87.11537,200——
2020-12-03$66.20$85.56747,300——
2020-12-02$65.15$84.20589,100——
2020-12-01$65.00$84.00814,200——
2020-11-30$61.29$79.211,426,900——
2020-11-27$63.00$81.42728,100——
2020-11-25$63.34$81.86389,900——
2020-11-24$64.84$83.80768,500——
2020-11-23$62.02$80.15576,400——
2020-11-20$60.45$78.12790,300——
2020-11-19$60.48$78.16653,700——
2020-11-18$61.71$79.75739,300——
2020-11-17$61.97$80.09799,600——
2020-11-16$62.34$80.57610,000——
2020-11-13$60.93$78.74517,900——
2020-11-12$59.65$77.09678,400——
2020-11-11$62.25$80.45619,400——
2020-11-10$62.70$81.031,104,000——
2020-11-09$61.04$78.891,067,200——
2020-11-06$58.92$76.15530,000——
2020-11-05$59.95$77.48619,500——
2020-11-04$58.76$75.94536,400——
2020-11-03$59.08$76.35509,000——
2020-11-02$57.79$74.69579,600——
2020-10-30$56.73$73.32629,800——
2020-10-29$57.00$73.67576,900——
2020-10-28$57.09$73.78965,000——
2020-10-27$57.88$74.801,198,500——
2020-10-26$61.02$78.861,206,400——
2020-10-23$60.65$78.38851,600——
2020-10-22$62.30$80.521,535,000——
2020-10-21$64.24$83.022,395,500——
2020-10-20$63.03$81.461,779,700——
2020-10-19$62.01$80.14993,000——
2020-10-16$62.25$80.45907,200——
2020-10-15$63.02$81.45526,300——
2020-10-14$60.69$78.43516,700——
2020-10-13$61.14$79.02656,700——
2020-10-12$60.45$78.12420,200——
2020-10-09$60.56$78.27681,100——
2020-10-08$61.61$79.62693,300——
2020-10-07$60.16$77.75890,100——
2020-10-06$59.03$76.291,108,800——
2020-10-05$59.47$76.86797,300——
2020-10-02$57.44$74.23884,500——
2020-10-01$54.55$70.50582,900——
2020-09-30$52.93$68.41739,600——
2020-09-29$52.04$67.26527,300——
2020-09-28$53.77$69.49444,700——
2020-09-25$51.90$67.07997,600——
2020-09-24$51.37$66.39570,400——
2020-09-23$53.03$68.54669,100——
2020-09-22$52.40$67.72499,800——
2020-09-21$51.47$66.52583,800——
2020-09-18$53.36$68.961,027,900——
2020-09-17$54.13$69.96546,100——
2020-09-16$54.98$71.06632,700——
2020-09-15$56.30$72.76479,200——
2020-09-14$56.07$72.46494,000——
2020-09-11$54.90$70.95488,100——
2020-09-10$56.31$72.77710,600——
2020-09-09$56.75$73.34349,000——
2020-09-08$56.13$72.54577,200——
2020-09-04$56.30$72.76413,600——
2020-09-03$56.44$72.94584,900——
2020-09-02$58.48$75.58702,400——
2020-09-01$58.15$75.15690,400——
2020-08-31$56.86$73.48632,600——
2020-08-28$57.58$74.42598,800——
2020-08-27$57.09$73.78610,000——
2020-08-26$56.88$73.51766,900——
2020-08-25$57.94$74.88716,000——
2020-08-24$58.17$75.18631,400——
2020-08-21$58.10$75.09510,500——
2020-08-20$58.16$75.16682,200——
2020-08-19$57.47$74.27688,400——
2020-08-18$58.47$75.57887,600——
2020-08-17$58.44$75.53761,400——
2020-08-14$57.02$73.69512,000——
2020-08-13$56.58$73.12648,400——
2020-08-12$57.51$74.321,220,800——
2020-08-11$54.59$70.55738,000——
2020-08-10$54.28$70.15793,000——
2020-08-07$53.32$68.91854,100——
2020-08-06$53.19$68.74549,900——
2020-08-05$53.31$68.90656,300——
2020-08-04$52.62$68.01665,600——
2020-08-03$52.91$68.381,048,100——
2020-07-31$51.34$66.351,099,600——
2020-07-30$51.63$66.731,466,600——
2020-07-29$54.15$69.981,521,300——
2020-07-28$54.56$70.511,363,000——
2020-07-27$56.50$73.021,614,900——
2020-07-24$54.70$70.691,580,200——
2020-07-23$52.55$67.913,333,500——
2020-07-22$48.85$63.131,742,700——
2020-07-21$45.16$58.36616,200——
2020-07-20$44.56$57.59818,200——
2020-07-17$44.72$57.80795,600——
2020-07-16$44.65$57.70803,100——
2020-07-15$44.15$57.061,197,100——
2020-07-14$43.55$56.28959,300——
2020-07-13$41.07$53.08622,400——
2020-07-10$41.74$53.94703,700——
2020-07-09$40.68$52.57850,000——
2020-07-08$41.35$53.441,457,800——
2020-07-07$38.97$50.36780,900——
2020-07-06$37.77$48.81752,000——
2020-07-02$37.08$47.92612,600——
2020-07-01$36.98$47.79453,700——
2020-06-30$37.58$48.57481,600——
2020-06-29$37.67$48.68494,800——
2020-06-26$35.78$46.24932,100——
2020-06-25$36.32$46.94609,400——
2020-06-24$36.17$46.75710,300——
2020-06-23$38.52$49.78519,100——
2020-06-22$38.22$49.39576,000——
2020-06-19$38.02$49.141,120,400——
2020-06-18$39.33$50.83785,700——
2020-06-17$38.70$50.02863,100——
2020-06-16$40.45$52.28750,800——
2020-06-15$39.57$51.14748,700——
2020-06-12$39.33$50.83817,700——
2020-06-11$38.20$49.37908,400——
2020-06-10$40.73$52.641,075,800——
2020-06-09$43.24$55.88740,900——
2020-06-08$43.62$56.37812,700——
2020-06-05$43.47$56.181,295,100——
2020-06-04$41.79$54.01781,300——
2020-06-03$42.28$54.64742,000——
2020-06-02$39.95$51.631,689,700——
2020-06-01$39.38$50.89878,800——
2020-05-29$39.48$51.02925,400——
2020-05-28$41.43$53.54750,100——
2020-05-27$42.09$54.40996,000——
2020-05-26$41.28$53.35861,000——
2020-05-22$39.79$51.42489,900——
2020-05-21$39.92$51.59809,000——
2020-05-20$38.46$49.71790,300——
2020-05-19$37.74$48.77852,200——
2020-05-18$39.21$50.671,235,700——
2020-05-15$35.70$46.14604,500——
2020-05-14$35.17$45.451,121,900——
2020-05-13$33.20$42.911,345,300——
2020-05-12$36.77$47.521,314,600——
2020-05-11$39.39$50.911,788,100——
2020-05-08$38.32$49.52909,000——
2020-05-07$36.46$47.12728,700——
2020-05-06$36.63$47.34815,600——
2020-05-05$36.73$47.47677,100——
2020-05-04$36.49$47.16589,200——
2020-05-01$35.86$46.34601,700——
2020-04-30$37.24$48.13912,900——
2020-04-29$38.43$49.671,130,900——
2020-04-28$35.87$46.36999,800——
2020-04-27$35.79$46.251,503,600——
2020-04-24$33.63$43.461,518,500——
2020-04-23$30.94$39.991,311,300——
2020-04-22$29.31$37.88707,700——
2020-04-21$28.92$37.38619,500——
2020-04-20$30.23$39.07793,100——
2020-04-17$31.46$40.661,394,200——
2020-04-16$30.40$39.29665,500——
2020-04-15$30.51$39.43827,800——
2020-04-14$32.79$42.38907,400——
2020-04-13$32.50$42.00720,800——
2020-04-09$33.65$43.492,372,300——
2020-04-08$30.99$40.05843,200——
2020-04-07$27.10$35.021,981,100——
2020-04-06$26.01$33.612,309,500——
2020-04-03$24.59$31.781,431,700——
2020-04-02$25.21$32.581,271,200——
2020-04-01$26.52$34.271,231,900——
2020-03-31$28.06$36.261,122,300——
2020-03-30$28.49$36.821,137,500——
2020-03-27$29.24$37.791,225,100——
2020-03-26$31.35$40.521,198,800——
2020-03-25$31.25$40.391,688,800——
2020-03-24$30.26$39.111,160,500——
2020-03-23$27.01$34.911,406,900——
2020-03-20$26.50$34.252,132,300——
2020-03-19$26.10$33.731,533,400——
2020-03-18$22.55$29.141,327,800——
2020-03-17$27.46$35.491,385,000——
2020-03-16$27.51$35.55990,100——
2020-03-13$34.01$43.951,292,300——
2020-03-12$32.86$42.471,106,600——
2020-03-11$37.87$48.941,279,800——
2020-03-10$40.86$52.81899,400——
2020-03-09$40.38$52.191,042,200——
2020-03-06$42.19$54.53770,100——
2020-03-05$43.13$55.74814,800——
2020-03-04$43.96$56.81814,600——
2020-03-03$42.60$55.06600,700——
2020-03-02$44.03$56.90862,800——
2020-02-28$42.73$55.221,029,300——
2020-02-27$42.45$54.86855,900——
2020-02-26$43.71$56.49565,900——
2020-02-25$45.32$58.57746,300——
2020-02-24$47.44$61.31702,200——
2020-02-21$48.65$62.87662,600——
2020-02-20$48.63$62.85706,300——
2020-02-19$48.02$62.06773,300——
2020-02-18$47.44$61.31471,600——
2020-02-14$47.50$61.39833,800——
2020-02-13$47.86$61.85823,300——
2020-02-12$47.72$61.671,594,300——
2020-02-11$46.49$60.082,791,900——
2020-02-10$43.73$56.52847,600——
2020-02-07$43.38$56.06465,800——
2020-02-06$43.46$56.17759,500——
2020-02-05$44.55$57.58859,300——
2020-02-04$43.65$56.411,096,200——
2020-02-03$43.20$55.83891,400——
2020-01-31$42.44$54.85900,500——
2020-01-30$43.85$56.67354,500——
2020-01-29$43.79$56.59640,400——
2020-01-28$44.07$56.96575,400——
2020-01-27$44.19$57.11475,800——
2020-01-24$44.35$57.32592,200——
2020-01-23$45.00$58.161,395,900——
2020-01-22$44.87$57.99776,600——
2020-01-21$45.12$58.311,403,600——
2020-01-17$45.60$58.93803,100——
2020-01-16$46.00$59.45496,600——
2020-01-15$46.25$59.77460,400——
2020-01-14$46.14$59.63522,000——
2020-01-13$45.90$59.32544,600——
2020-01-10$45.42$58.70541,100——
2020-01-09$45.18$58.39850,600——
2020-01-08$46.16$59.66461,500——
2020-01-07$46.47$60.06463,500——
2020-01-06$47.22$61.03551,400——
2020-01-03$48.04$62.09358,600——
2020-01-02$48.92$63.22334,500——