Get the Stockscreener App
191.64
2.05%
3.85
After Hours:
191.64
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 January 30, 2025, is $191.64.
- 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 827.59% to $191.64 now.
- The 52-week high stock price for AN is $197.18, representing a 2.89% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AN is $136.35, indicating a -28.85% decrease from the current share price, occurred on February 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $193.4 | $188.8 | $4.61 | 424,649.0 | +2.05% |
| Jan 29, 2025 | $189.7 | $185.0 | $4.62 | 445,005.0 | -0.04% |
| Jan 28, 2025 | $187.9 | $185.1 | $2.80 | 337,166.0 | +1.24% |
| Jan 27, 2025 | $186.2 | $182.3 | $3.93 | 436,558.0 | +1.57% |
| Jan 24, 2025 | $184.9 | $181.1 | $3.79 | 378,373.0 | -1.34% |
| Jan 23, 2025 | $185.8 | $181.9 | $3.93 | 399,226.0 | +1.49% |
| Jan 22, 2025 | $185.0 | $182.2 | $2.81 | 299,514.0 | -1.47% |
| Jan 21, 2025 | $187.9 | $184.8 | $3.11 | 556,641.0 | -0.03% |
| Jan 17, 2025 | $186.2 | $184.2 | $1.99 | 367,942.0 | +1.34% |
| Jan 16, 2025 | $184.0 | $181.4 | $2.58 | 246,708.0 | +0.24% |
| Jan 15, 2025 | $184.8 | $181.4 | $3.40 | 441,468.0 | +1.87% |
| Jan 14, 2025 | $179.2 | $176.2 | $2.97 | 376,885.0 | +2.07% |
| Jan 13, 2025 | $175.4 | $168.0 | $7.39 | 411,919.0 | +2.67% |
| Jan 10, 2025 | $172.4 | $169.7 | $2.79 | 432,144.0 | -1.43% |
| Jan 08, 2025 | $173.3 | $170.4 | $2.95 | 289,383.0 | -0.08% |
| Jan 07, 2025 | $174.9 | $172.2 | $2.73 | 399,570.0 | +0.27% |
| Jan 06, 2025 | $174.5 | $170.5 | $4.05 | 484,655.0 | +2.14% |
| Jan 03, 2025 | $169.8 | $165.2 | $4.69 | 278,605.0 | +1.45% |
| Jan 02, 2025 | $171.7 | $166.8 | $4.89 | 319,646.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $193.4 | $165.2 | $28.21 | 7,750,706.0 | +12.84% |
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% |
2.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):