Get the Stockscreener App
164.27
0.32%
-0.53
After Hours:
164.27
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 November 18, 2024, is $164.27.
- Autonation Inc all-time high stock price is $197.18, occurred on July 31, 2024.
- The lowest Autonation Inc stock price recorded was $20.66 on March 18, 2020. Since then, Autonation Inc's stock price has risen over 695.11% to $164.27 now.
- The 52-week high stock price for AN is $197.18, representing a 20.03% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AN is $130.35, indicating a -20.65% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Autonation Inc (AN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $167.6 | $164.3 | $3.32 | 279,447.0 | -0.32% |
| Nov 15, 2024 | $167.9 | $164.1 | $3.78 | 264,491.0 | -1.30% |
| Nov 14, 2024 | $169.2 | $165.5 | $3.62 | 388,155.0 | -0.05% |
| Nov 13, 2024 | $167.8 | $165.5 | $2.27 | 270,105.0 | +1.26% |
| Nov 12, 2024 | $167.4 | $164.7 | $2.71 | 394,970.0 | -1.82% |
| Nov 11, 2024 | $170.1 | $165.4 | $4.67 | 530,219.0 | +2.22% |
| Nov 08, 2024 | $167.0 | $163.6 | $3.41 | 593,608.0 | -1.56% |
| Nov 07, 2024 | $169.3 | $165.8 | $3.55 | 421,941.0 | -1.18% |
| Nov 06, 2024 | $170.2 | $166.8 | $3.42 | 958,532.0 | +4.88% |
| Nov 05, 2024 | $161.4 | $157.6 | $3.80 | 293,737.0 | +1.12% |
| Nov 04, 2024 | $162.6 | $155.5 | $7.09 | 556,900.0 | +1.98% |
| Nov 01, 2024 | $159.4 | $155.4 | $3.95 | 451,790.0 | +0.50% |
| Oct 31, 2024 | $160.2 | $155.2 | $5.04 | 486,491.0 | -2.31% |
| Oct 30, 2024 | $161.8 | $156.7 | $5.08 | 571,845.0 | +1.23% |
| Oct 29, 2024 | $158.3 | $154.9 | $3.39 | 533,935.0 | -0.52% |
| Oct 28, 2024 | $159.6 | $155.3 | $4.29 | 901,528.0 | +1.41% |
| Oct 25, 2024 | $162.1 | $151.3 | $10.80 | 1,358,527.0 | -4.52% |
| Oct 24, 2024 | $164.1 | $161.3 | $2.79 | 734,812.0 | +0.74% |
| Oct 23, 2024 | $164.0 | $160.9 | $3.02 | 636,950.0 | +0.15% |
| Oct 22, 2024 | $164.0 | $161.4 | $2.54 | 343,061.0 | -1.42% |
| Oct 21, 2024 | $169.8 | $163.8 | $5.97 | 935,142.0 | -2.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $170.2 | $155.4 | $14.80 | 5,642,911.0 | +5.66% |
| 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% |
Autonation Inc Stock (AN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $125.4 | $99.72 | $25.65 | 18,929,147.0 | -13.40% |
| Nov, 2022 | $125.2 | $104.0 | $21.21 | 16,478,799.0 | +16.56% |
| Oct, 2022 | $110.8 | $94.92 | $15.93 | 25,232,889.0 | +4.36% |
| Sep, 2022 | $125.2 | $98.35 | $26.80 | 22,316,607.0 | -18.24% |
| Aug, 2022 | $135.6 | $115.7 | $19.90 | 13,324,812.0 | +4.94% |
| Jul, 2022 | $125.0 | $108.7 | $16.24 | 15,219,258.0 | +6.25% |
| Jun, 2022 | $126.1 | $103.4 | $22.70 | 13,644,316.0 | -6.52% |
| May, 2022 | $126.4 | $102.5 | $23.86 | 18,317,841.0 | +3.15% |
| Apr, 2022 | $117.8 | $96.56 | $21.23 | 24,828,723.0 | +16.40% |
| Mar, 2022 | $121.0 | $99.34 | $21.61 | 16,863,905.0 | -13.15% |
| Feb, 2022 | $115.1 | $100.0 | $15.13 | 16,732,571.0 | +5.19% |
| Jan, 2022 | $118.4 | $102.3 | $16.07 | 16,079,224.0 | -6.72% |
0.02%
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):