AN: AutoNation Inc.

As of Thursday, November 5th, 2026

$ 188.12

+0.36 +0.19%

Open: 189.40
High: 193.92
Low: 183.77
Volume: 562,747
Previous Close on Wednesday, November 4th, 2026

$ 187.76

+9.25 +5.18%

Open: 181.00
High: 186.00
Low: 180.63
Volume: 599,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 189.40 193.92 183.77 188.12 562,747 +0.36 +0.19
2026-11-04 181.00 186.00 180.63 187.76 599,496 +9.25 +5.18
2026-11-03 186.00 188.00 178.35 178.51 631,504 -7.39 -3.98
2026-11-02 180.67 186.89 178.07 185.90 1,057,791 +6.26 +3.48
2026-10-30 177.35 192.99 176.41 179.64 1,244,159 +10.30 +6.08
2026-10-29 162.24 170.34 162.24 169.34 999,031 +5.16 +3.14
2026-10-28 164.00 165.64 162.32 164.18 550,007 -0.63 -0.38
2026-10-27 159.30 165.23 159.30 164.81 575,847 +4.61 +2.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.92
On 2026-11-05		 176.41
On 2026-10-30		 18.78 11.09 192.99
On 2026-10-30		 178.07
On 2026-11-02		 -7.73 183.99
10D 193.92
On 2026-11-05		 155.80
On 2026-10-23		 26.28 16.24 192.99
On 2026-10-30		 178.07
On 2026-11-02		 -7.73 173.95
20D 193.92
On 2026-11-05		 151.82
On 2026-10-14		 31.05 19.77 168.22
On 2026-10-21		 153.21
On 2026-10-22		 -8.93 165.98
WTD 193.92
On 2026-11-05		 178.07
On 2026-11-02		 8.48 4.72 188.00
On 2026-11-03		 180.63
On 2026-11-04		 -3.92 185.07
MTD 193.92
On 2026-11-05		 178.07
On 2026-11-02		 8.48 4.72 188.00
On 2026-11-03		 180.63
On 2026-11-04		 -3.92 185.07
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

733.14 -38.21 -4.95 15,275,692
SLG

SL Green Realty Corp.

51.55 -2.23 -4.15 940,714
LBTYA

Liberty Global Plc. Class A

9.79 +0.21 +2.19 8,543,097
VBK

Vanguard Small Cap Growth ETF

313.26 -20.87 -6.25 53,059
AN

AutoNation Inc.

188.12 +0.36 +0.19 562,747