Get the Stockscreener App
162.85
1.05%
+1.70
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 01, 2024, is $162.85.
- Autonation Inc. all-time high stock price is $182.08, occurred on July 19, 2023.
- The lowest Autonation Inc. stock price recorded was $20.66 on March 18, 2020. Since then, Autonation Inc.'s stock price has risen over 688.24% to $162.85 now.
- The 52-week high stock price for AN is $182.08, representing a 11.81% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for AN is $123.81, indicating a -23.97% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $166.3 | $160.3 | $6.04 | 481,997.0 | +1.05% |
| Apr 30, 2024 | $164.5 | $161.1 | $3.40 | 592,144.0 | -2.59% |
| Apr 29, 2024 | $170.4 | $165.3 | $5.13 | 598,110.0 | -2.62% |
| Apr 26, 2024 | $178.1 | $165.1 | $13.03 | 1,531,109.0 | +5.92% |
| Apr 25, 2024 | $160.8 | $155.5 | $5.32 | 793,360.0 | +0.54% |
| Apr 24, 2024 | $160.7 | $156.2 | $4.59 | 529,969.0 | +0.79% |
| Apr 23, 2024 | $158.7 | $155.4 | $3.31 | 370,634.0 | +2.39% |
| Apr 22, 2024 | $155.6 | $153.3 | $2.24 | 402,904.0 | +0.28% |
| Apr 19, 2024 | $156.6 | $153.0 | $3.59 | 500,579.0 | -0.31% |
| Apr 18, 2024 | $155.5 | $153.0 | $2.47 | 488,664.0 | +1.50% |
| Apr 17, 2024 | $156.0 | $152.3 | $3.73 | 716,003.0 | -1.47% |
| Apr 16, 2024 | $155.4 | $150.1 | $5.33 | 483,395.0 | +1.47% |
| Apr 15, 2024 | $157.1 | $152.3 | $4.86 | 453,051.0 | -1.14% |
| Apr 12, 2024 | $155.4 | $152.5 | $2.95 | 482,914.0 | +0.48% |
| Apr 11, 2024 | $154.8 | $150.2 | $4.56 | 665,284.0 | -0.69% |
| Apr 10, 2024 | $156.3 | $152.7 | $3.57 | 546,025.0 | -3.64% |
| Apr 09, 2024 | $161.2 | $158.7 | $2.49 | 320,062.0 | +0.74% |
| Apr 08, 2024 | $160.4 | $158.0 | $2.47 | 398,442.0 | +0.40% |
| Apr 05, 2024 | $159.2 | $156.1 | $3.01 | 420,354.0 | +1.07% |
| Apr 04, 2024 | $162.0 | $156.6 | $5.36 | 445,595.0 | -1.98% |
| Apr 03, 2024 | $161.4 | $158.8 | $2.51 | 384,371.0 | +0.02% |
| Apr 02, 2024 | $163.2 | $159.1 | $4.12 | 414,591.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $166.3 | $160.3 | $6.04 | 481,997.0 | +0.00% |
| Apr, 2024 | $178.1 | $150.1 | $28.05 | 12,322,686.0 | -1.65% |
| 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% |
0.09%
0.19%
Cap:
|
Volume (24h):