AutoNation (AN) Stock Chart & Stock Price History → RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad) Free AN Stock Alerts $165.82 -1.21 (-0.72%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AutoNation Stock Price Performance5 Day Performance-0.62%1 Month Performance-0.01%3 Month Performance+11.28%6 Month Performance+21.84%Year-To-Date Performance+10.41%1 Year Performance+16.76% Receive AN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AutoNation and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. AN Stock Chart for Sunday, June, 9, 2024 AN Chart by TradingView AutoNation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$167.03$165.82-0.72%$166.79$164.41199,654 shs$6.68 billion06/06/2024$168.90$167.03-1.11%$170.28$166.00258,396 shs$6.73 billion06/05/2024$166.86$168.90+1.22%$169.74$165.75211,414 shs$6.80 billion06/04/2024$170.27$166.86-2.00%$170.05$165.96454,220 shs$6.72 billion06/03/2024$170.25$170.27+0.01%$172.01$169.69458,643 shs$6.86 billion05/31/2024$169.18$170.28+0.65%$171.42$169.10325,977 shs$6.86 billion Get the Latest News and Ratings for AN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AutoNation and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$163.68$169.18+3.36%$169.53$164.69335,936 shs$6.81 billion05/29/2024$169.73$163.68-3.56%$168.76$162.32512,818 shs$6.59 billion05/28/2024$169.74$169.73-0.01%$171.79$169.50322,045 shs$6.83 billion05/27/2024$169.74$169.74$170.37$167.38256,800 shs$6.84 billion05/24/2024$167.35$169.86+1.50%$170.37$167.38256,887 shs$6.84 billion05/23/2024$168.59$167.35-0.74%$168.95$166.15360,233 shs$6.74 billion05/22/2024$169.26$168.59-0.40%$170.58$168.07519,569 shs$6.79 billion05/21/2024$170.57$169.26-0.77%$170.44$168.47205,242 shs$6.82 billion05/20/2024$170.96$170.57-0.23%$171.91$170.17296,731 shs$6.87 billion05/17/2024$169.41$170.96+0.91%$172.17$169.02329,588 shs$6.88 billion05/16/2024$170.42$169.41-0.59%$170.79$169.34216,736 shs$6.82 billion05/15/2024$170.57$170.42-0.09%$171.63$168.75317,418 shs$6.86 billion05/14/2024$168.72$170.57+1.10%$173.06$169.73385,541 shs$6.87 billion05/13/2024$164.30$168.72+2.69%$170.83$166.26343,717 shs$6.79 billion05/10/2024$165.84$164.24-0.96%$167.00$163.54219,927 shs$6.61 billion05/09/2024$163.48$165.84+1.44%$166.00$163.65283,542 shs$6.68 billion05/08/2024$164.27$163.48-0.48%$164.78$161.45515,269 shs$6.58 billion05/07/2024$166.44$164.27-1.30%$168.49$164.20348,247 shs$6.62 billion05/06/2024$165.18$166.44+0.76%$167.35$165.83441,619 shs$6.70 billion05/03/2024$163.26$165.03+1.08%$167.38$164.21370,301 shs$6.65 billion05/02/2024$162.85$163.26+0.25%$165.58$161.56316,111 shs$6.57 billion05/01/2024$161.13$162.85+1.07%$166.32$160.28490,033 shs$6.56 billion04/30/2024$165.39$161.13-2.58%$164.49$161.13602,442 shs$6.72 billion04/29/2024$169.88$165.39-2.64%$169.90$165.28602,295 shs$6.90 billion04/26/2024$160.41$169.70+5.79%$178.13$165.281.53 million shs$7.07 billion04/25/2024$159.52$160.41+0.56%$160.82$155.64793,360 shs$6.69 billion04/24/2024$158.36$159.52+0.73%$160.75$156.16529,969 shs$6.65 billion04/23/2024$154.60$158.36+2.43%$158.73$155.41392,473 shs$6.60 billion04/22/2024$154.14$154.60+0.30%$155.55$153.32403,110 shs$6.45 billion04/19/2024$154.52$154.19-0.21%$156.55$152.96505,871 shs$6.43 billion04/18/2024$152.37$154.52+1.41%$155.48$153.02498,340 shs$6.44 billion04/17/2024$154.45$152.37-1.35%$156.00$152.27717,865 shs$6.35 billion04/16/2024$152.36$154.45+1.37%$155.41$150.08484,318 shs$6.44 billion04/15/2024$154.11$152.36-1.14%$157.14$152.28453,041 shs$6.35 billionRSVP: Charles Payne’s Cash Flow Workshop (Ad)Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.Click here to register for free.04/12/2024$153.37$154.20+0.54%$155.44$152.61482,914 shs$6.43 billion04/11/2024$154.43$153.37-0.69%$154.76$150.20650,765 shs$6.39 billion04/10/2024$160.17$154.43-3.58%$156.31$152.74546,225 shs$6.44 billion04/09/2024$159.03$160.17+0.72%$161.17$158.68320,268 shs$6.68 billion04/08/2024$158.46$159.03+0.36%$160.43$157.96454,267 shs$6.63 billion04/05/2024$156.81$158.32+0.96%$159.11$156.03420,361 shs$6.54 billion04/04/2024$159.90$156.81-1.93%$161.99$156.63445,787 shs$6.54 billion04/03/2024$159.86$159.90+0.03%$161.36$159.36384,371 shs$6.67 billion04/02/2024$164.73$159.86-2.96%$163.55$159.10414,591 shs$6.66 billion04/01/2024$165.58$164.73-0.51%$166.80$163.57303,138 shs$6.87 billion03/29/2024$165.70$165.58-0.07%$168.93$165.57290,059 shs$6.90 billion03/28/2024$167.46$165.70-1.05%$168.93$165.57290,032 shs$6.91 billion03/27/2024$162.08$167.46+3.32%$167.76$163.44296,450 shs$6.98 billion03/26/2024$161.68$162.08+0.25%$162.90$160.71206,822 shs$6.76 billion03/25/2024$162.22$161.68-0.33%$164.20$160.70681,403 shs$6.74 billion03/22/2024$165.22$162.22-1.82%$165.81$161.81310,524 shs$6.76 billion03/21/2024$161.69$165.22+2.18%$166.60$162.46719,486 shs$6.89 billion03/20/2024$159.55$161.69+1.34%$161.80$160.09503,804 shs$6.74 billion03/19/2024$158.90$159.55+0.41%$161.44$158.13431,940 shs$6.65 billion03/18/2024$159.10$158.90-0.13%$161.63$158.26633,519 shs$6.62 billion03/15/2024$155.31$159.21+2.51%$159.21$154.991.17 million shs$6.64 billion03/14/2024$153.92$155.31+0.90%$155.41$152.81883,115 shs$6.47 billion03/13/2024$149.61$153.92+2.88%$154.42$149.59354,074 shs$6.42 billion03/12/2024$148.38$149.61+0.83%$149.93$147.94200,408 shs$6.24 billion03/11/2024$149.01$148.38-0.42%$149.38$147.31234,261 shs$6.19 billion03/08/2024$147.89$149.01+0.76%$152.32$148.29389,060 shs$6.21 billion Related Companies: CarMax Stock Chart Penske Automotive Group Stock Chart Lithia Motors Stock Chart Asbury Automotive Group Stock Chart Group 1 Automotive Stock Chart Advance Auto Parts Stock Chart Sonic Automotive Stock Chart Monro Stock Chart America's Car-Mart Stock Chart O'Reilly Automotive Stock Chart Receive AN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AutoNation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AN) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AutoNation, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share AutoNation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.