AN: AutoNation Inc.

As of Friday, September 19th, 2025

$ 217.82

-3.28 -1.48%

Open: 221.24
High: 221.24
Low: 217.66
Volume: 941,645
Previous Close on Thursday, September 18th, 2025

$ 221.10

+0.60 +0.27%

Open: 220.00
High: 223.21
Low: 220.00
Volume: 344,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 221.24 221.24 217.66 217.82 941,645 -3.28 -1.48
2025-09-18 220.00 223.21 220.00 221.10 344,171 +0.60 +0.27
2025-09-17 221.05 226.39 219.21 220.50 371,499 +0.60 +0.27
2025-09-16 221.23 221.84 217.64 219.90 386,105 -0.22 -0.10
2025-09-15 221.71 222.51 219.31 220.12 426,161 -1.86 -0.84
2025-09-12 226.45 227.25 221.44 221.98 386,182 -5.02 -2.21
2025-09-11 224.05 228.18 223.94 227.00 616,553 +3.75 +1.68
2025-09-10 224.09 225.54 222.81 223.25 372,895 -1.74 -0.77
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 226.39
On 2025-09-17		 217.64
On 2025-09-16		 -4.16 -1.87 226.39
On 2025-09-17		 217.66
On 2025-09-19		 -3.86 219.89
10D 228.21
On 2025-09-08		 217.64
On 2025-09-16		 -9.00 -3.97 228.21
On 2025-09-08		 217.64
On 2025-09-16		 -4.63 222.38
20D 228.92
On 2025-09-05		 211.45
On 2025-08-22		 7.51 3.57 228.92
On 2025-09-05		 217.64
On 2025-09-16		 -4.93 221.95
WTD 226.39
On 2025-09-17		 217.64
On 2025-09-16		 -4.16 -1.87 226.39
On 2025-09-17		 217.66
On 2025-09-19		 -3.86 219.89
MTD 228.92
On 2025-09-05		 215.98
On 2025-09-02		 -1.26 -0.58 228.92
On 2025-09-05		 217.64
On 2025-09-16		 -4.93 222.63
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

217.82 -3.28 -1.48 941,645