Get the Stockscreener App
191.76
0.94%
1.78
After Hours:
191.76
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 26, 2026, is $191.76.
- 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 828.17% to $191.76 now.
- The 52-week high stock price for AN is $228.92, representing a 19.38% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for AN is $176.62, indicating a -7.90% decrease from the current share price, occurred on May 20, 2026.
- 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $193.7 | $189.4 | $4.37 | 270,097.0 | +0.94% |
| May 22, 2026 | $191.9 | $185.9 | $5.97 | 310,339.0 | +1.90% |
| May 21, 2026 | $188.2 | $180.0 | $8.24 | 383,178.0 | +0.95% |
| May 20, 2026 | $184.9 | $176.6 | $8.32 | 489,042.0 | +3.40% |
| May 19, 2026 | $181.9 | $177.6 | $4.38 | 361,124.0 | -1.84% |
| May 18, 2026 | $186.6 | $180.6 | $6.05 | 340,746.0 | -1.20% |
| May 15, 2026 | $195.0 | $183.7 | $11.37 | 341,225.0 | -4.41% |
| May 14, 2026 | $197.1 | $192.0 | $5.09 | 270,802.0 | +0.81% |
| May 13, 2026 | $195.3 | $190.1 | $5.19 | 311,939.0 | -2.18% |
| May 12, 2026 | $200.1 | $195.1 | $4.92 | 311,510.0 | -2.55% |
| May 11, 2026 | $206.0 | $200.4 | $5.57 | 336,066.0 | -2.67% |
| May 08, 2026 | $207.6 | $203.4 | $4.22 | 212,005.0 | +0.33% |
| May 07, 2026 | $207.0 | $202.0 | $5.00 | 272,418.0 | +0.25% |
| May 06, 2026 | $208.5 | $204.5 | $3.92 | 304,748.0 | +1.23% |
| May 05, 2026 | $207.7 | $199.3 | $8.41 | 509,559.0 | -0.18% |
| May 04, 2026 | $208.6 | $201.0 | $7.52 | 537,837.0 | -3.50% |
| May 01, 2026 | $217.9 | $199.5 | $18.39 | 1,100,662.0 | -1.12% |
| Apr 30, 2026 | $214.4 | $204.0 | $10.49 | 816,044.0 | +3.25% |
| Apr 29, 2026 | $211.5 | $202.1 | $9.41 | 428,243.0 | +2.35% |
| Apr 28, 2026 | $207.8 | $199.6 | $8.16 | 505,468.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $217.9 | $176.6 | $41.29 | 6,933,394.0 | -9.71% |
| Apr, 2026 | $214.4 | $190.9 | $23.53 | 7,758,270.0 | +8.77% |
| Mar, 2026 | $200.0 | $180.3 | $19.72 | 10,172,405.0 | +0.05% |
| Feb, 2026 | $223.4 | $191.8 | $31.62 | 10,919,688.0 | -4.79% |
| Jan, 2026 | $224.7 | $203.1 | $21.64 | 6,237,215.0 | -0.73% |
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% |
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):