AN: AutoNation Inc.

As of Thursday, September 3rd, 2026

$ 207.18

+1.34 +0.65%

Open: 202.89
High: 211.83
Low: 202.79
Volume: 344,806
Previous Close on Wednesday, September 2nd, 2026

$ 205.84

+1.76 +0.86%

Open: 204.68
High: 207.62
Low: 204.15
Volume: 299,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 202.89 211.83 202.79 207.18 344,804 +1.34 +0.65
2026-09-02 204.68 207.62 204.15 205.84 299,277 +1.76 +0.86
2026-09-01 200.39 204.59 199.99 204.08 422,107 +2.83 +1.41
2026-08-31 199.52 203.48 198.34 201.25 489,302 +1.16 +0.58
2026-08-28 199.93 202.32 199.93 200.09 320,278 +1.34 +0.67
2026-08-27 195.12 200.15 194.05 198.75 346,303 +2.18 +1.11
2026-08-26 196.54 199.92 195.97 196.57 326,571 -0.23 -0.12
2026-08-25 197.40 197.40 192.00 196.80 452,816 +1.67 +0.86
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 211.83
On 2026-09-03		 198.34
On 2026-08-31		 8.43 4.24 202.32
On 2026-08-28		 202.32
On 2026-08-28		 0.00 203.69
10D 211.83
On 2026-09-03		 192.00
On 2026-08-25		 7.09 3.54 206.22
On 2026-08-24		 192.00
On 2026-08-25		 -6.90 200.52
20D 212.44
On 2026-08-10		 192.00
On 2026-08-25		 -4.15 -1.96 212.44
On 2026-08-10		 192.00
On 2026-08-25		 -9.62 202.99
WTD 211.83
On 2026-09-03		 198.34
On 2026-08-31		 7.09 3.54 203.48
On 2026-08-31		 203.48
On 2026-08-31		 0.00 204.59
MTD 211.83
On 2026-09-03		 199.99
On 2026-09-01		 5.93 2.95 204.59
On 2026-09-01		 204.59
On 2026-09-01		 0.00 205.70
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
ALG

Alamo Group Inc.

171.54 +0.23 +0.13 178,394
AN

AutoNation Inc.

207.18 +1.34 +0.65 344,806