Get the Stockscreener App
217.08
0.92%
2.36
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 January 08, 2026, is $217.08.
- Autonation Inc all-time high stock price is $228.92, occurred on September 05, 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 950.73% to $217.08 now.
- The 52-week high stock price for AN is $228.92, representing a 5.45% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for AN is $148.33, indicating a -31.67% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Autonation Inc (AN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $217.7 | $214.7 | $3.01 | 49,609.0 | +1.02% |
| Jan 07, 2026 | $216.2 | $212.0 | $4.18 | 347,815.0 | +1.39% |
| Jan 06, 2026 | $212.6 | $206.7 | $5.89 | 310,192.0 | +1.43% |
| Jan 05, 2026 | $211.5 | $205.0 | $6.53 | 313,151.0 | +1.12% |
| Jan 02, 2026 | $207.1 | $203.4 | $3.71 | 271,121.0 | +0.00% |
| Dec 31, 2025 | $209.8 | $205.4 | $4.40 | 226,350.0 | -1.34% |
| Dec 30, 2025 | $212.3 | $208.7 | $3.56 | 197,853.0 | -0.59% |
| Dec 29, 2025 | $212.4 | $209.3 | $3.11 | 229,832.0 | -0.44% |
| Dec 26, 2025 | $213.1 | $210.0 | $3.06 | 162,346.0 | -0.37% |
| Dec 24, 2025 | $214.3 | $208.9 | $5.45 | 117,394.0 | +1.04% |
| Dec 23, 2025 | $214.1 | $207.7 | $6.41 | 269,427.0 | +0.08% |
| Dec 22, 2025 | $212.4 | $209.2 | $3.14 | 309,587.0 | +0.38% |
| Dec 19, 2025 | $210.7 | $201.1 | $9.66 | 867,648.0 | +3.34% |
| Dec 18, 2025 | $210.2 | $201.6 | $8.62 | 761,118.0 | -2.06% |
| Dec 17, 2025 | $209.9 | $204.6 | $5.23 | 433,948.0 | -0.41% |
| Dec 16, 2025 | $210.3 | $205.7 | $4.61 | 358,673.0 | -0.07% |
| Dec 15, 2025 | $211.5 | $206.0 | $5.52 | 454,703.0 | -1.17% |
| Dec 12, 2025 | $220.9 | $207.9 | $13.02 | 594,495.0 | -4.37% |
| Dec 11, 2025 | $223.9 | $219.1 | $4.81 | 575,699.0 | -0.92% |
| Dec 10, 2025 | $222.1 | $216.4 | $5.67 | 446,956.0 | +2.81% |
| Dec 09, 2025 | $217.4 | $213.8 | $3.54 | 354,680.0 | +0.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $217.7 | $203.4 | $14.32 | 1,291,888.0 | +5.05% |
Autonation Inc Stock (AN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $223.9 | $201.1 | $22.84 | 8,095,113.0 | -0.95% |
| Nov, 2025 | $218.4 | $187.7 | $30.75 | 8,037,850.0 | +5.71% |
| Oct, 2025 | $226.6 | $190.5 | $36.11 | 10,212,932.0 | -8.64% |
| Sep, 2025 | $228.9 | $208.4 | $20.53 | 9,684,065.0 | -0.14% |
| Aug, 2025 | $224.0 | $188.3 | $35.68 | 7,687,653.0 | +13.73% |
| Jul, 2025 | $217.4 | $190.4 | $26.99 | 11,937,486.0 | -3.03% |
| Jun, 2025 | $203.2 | $178.2 | $25.01 | 7,640,460.0 | +8.05% |
| May, 2025 | $193.2 | $172.7 | $20.54 | 8,300,012.0 | +5.57% |
| 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% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):