Get the Stockscreener App
179.69
0.03%
0.06
After Hours:
179.69
Autonation Inc Stock (AN) Price History
The historical daily chart and data for Autonation Inc stock (AN), show that the latest closing stock price as of May 09, 2025, is $179.69.
- Autonation Inc all-time high stock price is $198.50, occurred on February 11, 2025.
- The lowest Autonation Inc stock price recorded was $20.66 on March 18, 2020. Since then, Autonation Inc's stock price has risen over 769.75% to $179.69 now.
- The 52-week high stock price for AN is $198.50, representing a 10.47% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for AN is $148.33, indicating a -17.45% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Autonation Inc (AN) stock in the beginning of 2024 was $114.07. The stock closed the year at $107.30, a loss of over -5.93% for the year.
The table below shows more information about AN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $180.5 | $178.4 | $2.09 | 268,452.0 | +0.03% |
| May 08, 2025 | $181.0 | $175.8 | $5.19 | 387,125.0 | +2.31% |
| May 07, 2025 | $178.9 | $174.3 | $4.51 | 507,570.0 | -0.51% |
| May 06, 2025 | $176.9 | $173.3 | $3.69 | 423,329.0 | +0.36% |
| May 05, 2025 | $178.5 | $173.9 | $4.62 | 274,019.0 | -0.52% |
| May 02, 2025 | $177.7 | $173.8 | $3.98 | 368,638.0 | +0.99% |
| May 01, 2025 | $177.4 | $172.7 | $4.73 | 381,841.0 | +0.50% |
| Apr 30, 2025 | $174.6 | $167.8 | $6.77 | 478,185.0 | -0.09% |
| Apr 29, 2025 | $174.5 | $169.9 | $4.65 | 575,715.0 | +1.51% |
| Apr 28, 2025 | $176.8 | $169.9 | $6.93 | 597,451.0 | -1.93% |
| Apr 25, 2025 | $175.2 | $155.3 | $19.88 | 1,273,265.0 | +1.00% |
| Apr 24, 2025 | $173.4 | $166.0 | $7.47 | 720,577.0 | +2.64% |
| Apr 23, 2025 | $176.4 | $168.6 | $7.81 | 610,172.0 | -0.09% |
| Apr 22, 2025 | $169.8 | $166.2 | $3.68 | 424,907.0 | +3.39% |
| Apr 21, 2025 | $165.7 | $161.4 | $4.33 | 348,418.0 | -1.37% |
| Apr 17, 2025 | $166.9 | $162.3 | $4.53 | 438,246.0 | +2.28% |
| Apr 16, 2025 | $164.0 | $159.7 | $4.24 | 336,444.0 | -1.10% |
| Apr 15, 2025 | $167.0 | $163.1 | $3.88 | 492,071.0 | -0.81% |
| Apr 14, 2025 | $170.9 | $161.2 | $9.77 | 599,679.0 | -1.54% |
| Apr 11, 2025 | $170.0 | $163.5 | $6.53 | 525,099.0 | +0.91% |
Autonation Inc Stock (AN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Autonation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Autonation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Autonation Inc Stock (AN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $181.0 | $172.7 | $8.29 | 2,879,426.0 | +3.18% |
| Apr, 2025 | $176.8 | $148.3 | $28.50 | 13,147,713.0 | +7.55% |
| Mar, 2025 | $184.8 | $155.4 | $29.38 | 11,393,159.0 | -11.21% |
| Feb, 2025 | $198.5 | $180.3 | $18.19 | 9,158,899.0 | -3.28% |
| Jan, 2025 | $193.4 | $165.2 | $28.21 | 7,753,569.0 | +11.02% |
Autonation Inc Stock (AN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $184.2 | $166.4 | $17.76 | 8,894,678.0 | -5.69% |
| Nov, 2024 | $182.7 | $155.4 | $27.32 | 9,627,428.0 | +15.06% |
| Oct, 2024 | $179.3 | $151.3 | $27.98 | 12,941,578.0 | -13.11% |
| Sep, 2024 | $182.9 | $151.2 | $31.69 | 7,288,832.0 | +0.53% |
| Aug, 2024 | $193.6 | $159.7 | $33.92 | 6,491,129.0 | -6.68% |
| Jul, 2024 | $197.2 | $156.1 | $41.06 | 9,259,914.0 | +19.66% |
| Jun, 2024 | $172.0 | $154.0 | $18.01 | 7,368,728.0 | -6.38% |
| May, 2024 | $173.1 | $160.3 | $12.78 | 7,585,594.0 | +5.65% |
| Apr, 2024 | $178.1 | $150.1 | $28.05 | 11,840,689.0 | -2.68% |
| Mar, 2024 | $168.9 | $143.9 | $25.05 | 9,293,331.0 | +10.53% |
| Feb, 2024 | $155.0 | $136.3 | $18.65 | 10,263,382.0 | +7.26% |
| Jan, 2024 | $152.9 | $133.1 | $19.75 | 7,069,996.0 | -7.00% |
Autonation Inc Stock (AN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $154.4 | $133.0 | $21.37 | 7,943,785.0 | +11.02% |
| Nov, 2023 | $142.1 | $126.6 | $15.46 | 9,356,687.0 | +3.99% |
| Oct, 2023 | $152.0 | $123.8 | $28.19 | 12,610,863.0 | -14.08% |
| Sep, 2023 | $161.0 | $145.6 | $15.41 | 10,850,226.0 | -3.62% |
| Aug, 2023 | $162.0 | $152.3 | $9.75 | 11,615,500.0 | -2.42% |
| Jul, 2023 | $182.1 | $149.4 | $32.69 | 16,897,896.0 | -2.21% |
| Jun, 2023 | $166.3 | $130.0 | $36.25 | 13,284,770.0 | +25.73% |
| May, 2023 | $141.4 | $128.2 | $13.14 | 11,041,820.0 | -0.59% |
| Apr, 2023 | $138.1 | $124.5 | $13.68 | 12,818,042.0 | -1.98% |
| Mar, 2023 | $145.2 | $120.3 | $24.94 | 18,219,202.0 | -1.57% |
| Feb, 2023 | $158.3 | $125.5 | $32.78 | 16,999,250.0 | +7.73% |
| Jan, 2023 | $126.7 | $104.3 | $22.42 | 14,007,519.0 | +18.10% |
0.63%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):