Get the Stockscreener App
221.98
2.21%
-5.02
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 September 12, 2025, is $221.98.
- 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 974.44% to $221.98 now.
- The 52-week high stock price for AN is $228.92, representing a 3.12% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for AN is $148.33, indicating a -33.18% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $227.2 | $221.4 | $5.81 | 525,276.0 | -2.21% |
| Sep 11, 2025 | $228.2 | $223.9 | $4.24 | 616,555.0 | +1.68% |
| Sep 10, 2025 | $225.5 | $222.8 | $2.73 | 372,906.0 | -0.77% |
| Sep 09, 2025 | $227.4 | $224.2 | $3.21 | 556,629.0 | -0.96% |
| Sep 08, 2025 | $228.2 | $226.0 | $2.23 | 604,626.0 | +0.16% |
| Sep 05, 2025 | $228.9 | $224.9 | $4.00 | 437,408.0 | +0.51% |
| Sep 04, 2025 | $226.1 | $221.0 | $5.04 | 453,124.0 | +2.44% |
| Sep 03, 2025 | $222.1 | $218.8 | $3.22 | 273,423.0 | +0.07% |
| Sep 02, 2025 | $220.5 | $216.0 | $4.52 | 416,282.0 | +0.48% |
| Aug 29, 2025 | $223.0 | $218.2 | $4.81 | 317,368.0 | -1.47% |
| Aug 28, 2025 | $223.0 | $219.1 | $3.91 | 393,496.0 | +0.12% |
| Aug 27, 2025 | $224.0 | $219.2 | $4.79 | 373,238.0 | +0.53% |
| Aug 26, 2025 | $222.7 | $219.4 | $3.32 | 397,585.0 | +0.76% |
| Aug 25, 2025 | $219.9 | $216.8 | $3.19 | 216,321.0 | +0.21% |
| Aug 22, 2025 | $220.0 | $211.4 | $8.55 | 357,813.0 | +4.04% |
| Aug 21, 2025 | $210.9 | $206.9 | $3.98 | 303,329.0 | +0.34% |
| Aug 20, 2025 | $210.3 | $206.7 | $3.53 | 313,102.0 | -0.66% |
| Aug 19, 2025 | $211.7 | $206.8 | $4.94 | 267,647.0 | +1.84% |
| Aug 18, 2025 | $208.1 | $205.3 | $2.82 | 310,173.0 | +0.49% |
| Aug 15, 2025 | $208.3 | $204.8 | $3.44 | 339,761.0 | -0.87% |
| Aug 14, 2025 | $210.3 | $207.3 | $2.96 | 317,092.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $228.9 | $216.0 | $12.94 | 4,781,505.0 | +1.32% |
| 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% |
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% |
2.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):