Get the Stockscreener App
210.07
4.37%
-9.60
After Hours:
210.07
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 December 12, 2025, is $210.07.
- 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 916.80% to $210.07 now.
- The 52-week high stock price for AN is $228.92, representing a 8.97% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for AN is $148.33, indicating a -29.39% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $220.9 | $207.9 | $13.02 | 594,495.0 | -4.37% |
| Dec 11, 2025 | $223.9 | $219.1 | $4.81 | 575,699.0 | -0.92% |
| Dec 10, 2025 | $222.1 | $216.4 | $5.67 | 446,956.0 | +2.81% |
| Dec 09, 2025 | $217.4 | $213.8 | $3.54 | 354,680.0 | +0.38% |
| Dec 08, 2025 | $218.1 | $213.4 | $4.72 | 326,719.0 | -0.50% |
| Dec 05, 2025 | $217.5 | $214.1 | $3.46 | 224,859.0 | +0.37% |
| Dec 04, 2025 | $216.2 | $213.5 | $2.71 | 334,360.0 | +0.37% |
| Dec 03, 2025 | $214.8 | $208.4 | $6.38 | 380,702.0 | +3.31% |
| Dec 02, 2025 | $212.6 | $207.3 | $5.33 | 337,263.0 | -1.36% |
| Dec 01, 2025 | $214.2 | $207.7 | $6.43 | 356,851.0 | -0.45% |
| Nov 28, 2025 | $213.2 | $210.5 | $2.69 | 181,657.0 | +0.33% |
| Nov 26, 2025 | $216.6 | $210.5 | $6.09 | 370,123.0 | -2.18% |
| Nov 25, 2025 | $218.4 | $208.2 | $10.27 | 372,644.0 | +3.06% |
| Nov 24, 2025 | $212.0 | $204.8 | $7.17 | 389,574.0 | +0.93% |
| Nov 21, 2025 | $207.8 | $199.2 | $8.59 | 408,889.0 | +4.39% |
| Nov 20, 2025 | $204.5 | $196.9 | $7.56 | 540,955.0 | -0.67% |
| Nov 19, 2025 | $200.0 | $196.5 | $3.47 | 324,421.0 | +0.85% |
| Nov 18, 2025 | $198.1 | $191.9 | $6.21 | 443,720.0 | +2.44% |
| Nov 17, 2025 | $198.4 | $193.2 | $5.30 | 462,582.0 | -1.73% |
| Nov 14, 2025 | $197.7 | $193.9 | $3.79 | 453,404.0 | -0.11% |
| Nov 13, 2025 | $197.0 | $193.6 | $3.42 | 611,501.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $223.9 | $207.3 | $16.60 | 4,527,079.0 | -0.58% |
| 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% |
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% |
3.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):