Get the Stockscreener App
183.85
0.68%
1.25
After Hours:
183.85
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 30, 2025, is $183.85.
- 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 789.88% to $183.85 now.
- The 52-week high stock price for AN is $198.50, representing a 7.97% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for AN is $148.33, indicating a -19.32% 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 30, 2025 | $184.2 | $180.4 | $3.76 | 456,933.0 | +0.68% |
| May 29, 2025 | $184.1 | $181.2 | $2.95 | 327,395.0 | -0.12% |
| May 28, 2025 | $186.2 | $182.3 | $3.85 | 364,054.0 | -1.42% |
| May 27, 2025 | $186.7 | $182.0 | $4.67 | 432,968.0 | +1.78% |
| May 23, 2025 | $182.8 | $176.2 | $6.57 | 423,290.0 | +0.90% |
| May 22, 2025 | $182.0 | $178.9 | $3.15 | 450,628.0 | -0.72% |
| May 21, 2025 | $184.9 | $180.4 | $4.51 | 417,233.0 | -2.88% |
| May 20, 2025 | $188.3 | $186.1 | $2.23 | 257,855.0 | -0.58% |
| May 19, 2025 | $189.6 | $185.9 | $3.71 | 335,524.0 | -0.90% |
| May 16, 2025 | $192.4 | $188.7 | $3.74 | 386,144.0 | -0.30% |
| May 15, 2025 | $191.4 | $188.9 | $2.50 | 366,410.0 | +0.39% |
| May 14, 2025 | $192.9 | $189.4 | $3.44 | 466,262.0 | -0.44% |
| May 13, 2025 | $193.2 | $188.8 | $4.49 | 436,738.0 | +1.12% |
| May 12, 2025 | $191.0 | $186.6 | $4.40 | 567,604.0 | +4.99% |
| 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% |
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 | $193.2 | $172.7 | $20.54 | 8,756,945.0 | +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% |
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):