AN: AutoNation Inc.

As of Friday, May 22nd, 2026

$ 189.98

+3.55 +1.90%

Open: 185.95
High: 191.92
Low: 185.95
Volume: 310,341
Previous Close on Thursday, May 21st, 2026

$ 186.43

+1.76 +0.95%

Open: 182.51
High: 188.25
Low: 180.01
Volume: 383,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 185.95 191.92 185.95 189.98 310,341 +3.55 +1.90
2026-05-21 182.51 188.25 180.01 186.43 383,177 +1.76 +0.95
2026-05-20 178.79 184.94 176.62 184.67 489,117 +6.08 +3.40
2026-05-19 180.47 181.94 177.56 178.59 361,124 -3.35 -1.84
2026-05-18 183.55 186.62 180.57 181.94 340,499 -2.21 -1.20
2026-05-15 194.78 195.05 183.68 184.15 341,223 -8.50 -4.41
2026-05-14 193.98 197.10 192.01 192.65 264,171 +1.54 +0.81
2026-05-13 193.93 195.27 190.08 191.11 311,834 -4.25 -2.18
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 191.92
On 2026-05-22		 176.62
On 2026-05-20		 5.83 3.17 186.62
On 2026-05-18		 176.62
On 2026-05-20		 -5.36 184.32
10D 205.97
On 2026-05-11		 176.62
On 2026-05-20		 -15.99 -7.76 205.97
On 2026-05-11		 176.62
On 2026-05-20		 -14.25 188.54
20D 217.91
On 2026-05-01		 176.62
On 2026-05-20		 -13.09 -6.45 217.91
On 2026-05-01		 176.62
On 2026-05-20		 -18.95 196.97
WTD 191.92
On 2026-05-22		 176.62
On 2026-05-20		 5.83 3.17 186.62
On 2026-05-18		 176.62
On 2026-05-20		 -5.36 184.32
MTD 217.91
On 2026-05-01		 176.62
On 2026-05-20		 -22.40 -10.55 217.91
On 2026-05-01		 176.62
On 2026-05-20		 -18.95 194.77
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

189.98 +3.55 +1.90 310,341