Free Trial

AutoNation (AN) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free AN Stock Alerts
$173.28
+12.90 (+8.04%)
(As of 09:52 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AutoNation Stock Price Performance

5 Day
Performance
+4.07%
1 Month
Performance
-1.03%
3 Month
Performance
+14.38%
6 Month
Performance
+22.97%
Year-To-Date
Performance
+6.81%
1 Year
Performance
+24.87%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

AN Stock Chart for Friday, April, 26, 2024

AN Chart by TradingView

AutoNation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$159.52$160.41
+0.56%		$160.82$155.64793,360 shs$6.69 billion
04/24/2024$158.36$159.52
+0.73%		$160.75$156.16529,969 shs$6.65 billion
04/23/2024$154.60$158.36
+2.43%		$158.73$155.41392,473 shs$6.60 billion
04/22/2024$154.14$154.60
+0.30%		$155.55$153.32403,110 shs$6.45 billion
04/19/2024$154.52$154.19
-0.21%		$156.55$152.96505,871 shs$6.43 billion
04/18/2024$152.37$154.52
+1.41%		$155.48$153.02498,340 shs$6.44 billion
04/17/2024$154.45$152.37
-1.35%		$156.00$152.27717,865 shs$6.35 billion
04/16/2024$152.36$154.45
+1.37%		$155.41$150.08484,318 shs$6.44 billion
04/15/2024$154.11$152.36
-1.14%		$157.14$152.28453,041 shs$6.35 billion
04/12/2024$153.37$154.20
+0.54%		$155.44$152.61482,914 shs$6.43 billion
04/11/2024$154.43$153.37
-0.69%		$154.76$150.20650,765 shs$6.39 billion
04/10/2024$160.17$154.43
-3.58%		$156.31$152.74546,225 shs$6.44 billion
04/09/2024$159.03$160.17
+0.72%		$161.17$158.68320,268 shs$6.68 billion
04/08/2024$158.46$159.03
+0.36%		$160.43$157.96454,267 shs$6.63 billion
04/05/2024$156.81$158.32
+0.96%		$159.11$156.03420,361 shs$6.54 billion
04/04/2024$159.90$156.81
-1.93%		$161.99$156.63445,787 shs$6.54 billion
04/03/2024$159.86$159.90
+0.03%		$161.36$159.36384,371 shs$6.67 billion
04/02/2024$164.73$159.86
-2.96%		$163.55$159.10414,591 shs$6.66 billion
04/01/2024$165.58$164.73
-0.51%		$166.80$163.57303,138 shs$6.87 billion
03/29/2024$165.70$165.58
-0.07%		$168.93$165.57290,059 shs$6.90 billion
03/28/2024$167.46$165.70
-1.05%		$168.93$165.57290,032 shs$6.91 billion
03/27/2024$162.08$167.46
+3.32%		$167.76$163.44296,450 shs$6.98 billion
03/26/2024$161.68$162.08
+0.25%		$162.90$160.71206,822 shs$6.76 billion
03/25/2024$162.22$161.68
-0.33%		$164.20$160.70681,403 shs$6.74 billion
03/22/2024$165.22$162.22
-1.82%		$165.81$161.81310,524 shs$6.76 billion
03/21/2024$161.69$165.22
+2.18%		$166.60$162.46719,486 shs$6.89 billion
03/20/2024$159.55$161.69
+1.34%		$161.80$160.09503,804 shs$6.74 billion
03/19/2024$158.90$159.55
+0.41%		$161.44$158.13431,940 shs$6.65 billion
03/18/2024$159.10$158.90
-0.13%		$161.63$158.26633,519 shs$6.62 billion
03/15/2024$155.31$159.21
+2.51%		$159.21$154.991.17 million shs$6.64 billion
03/14/2024$153.92$155.31
+0.90%		$155.41$152.81883,115 shs$6.47 billion
03/13/2024$149.61$153.92
+2.88%		$154.42$149.59354,074 shs$6.42 billion
03/12/2024$148.38$149.61
+0.83%		$149.93$147.94200,408 shs$6.24 billion
03/11/2024$149.01$148.38
-0.42%		$149.38$147.31234,261 shs$6.19 billion
03/08/2024$147.89$149.01
+0.76%		$152.32$148.29389,060 shs$6.21 billion
03/07/2024$145.18$147.89
+1.87%		$147.99$145.28262,016 shs$6.16 billion
03/06/2024$147.18$145.18
-1.36%		$147.38$143.88411,604 shs$6.05 billion
03/05/2024$147.74$147.18
-0.38%		$149.11$146.06225,720 shs$6.13 billion
03/04/2024$151.98$147.74
-2.79%		$152.79$147.74498,190 shs$6.15 billion
03/01/2024$149.81$151.89
+1.39%		$152.48$147.67573,152 shs$6.33 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$144.40$149.81
+3.75%		$149.91$145.68432,547 shs$6.24 billion
02/28/2024$144.40$144.40$146.58$143.83416,183 shs$6.02 billion
02/27/2024$142.03$144.40
+1.67%		$146.36$143.19415,630 shs$6.02 billion
02/26/2024$140.93$142.03
+0.78%		$142.15$139.54404,926 shs$5.92 billion
02/23/2024$138.05$140.93
+2.09%		$141.75$137.26385,700 shs$5.87 billion
02/22/2024$137.57$138.05
+0.35%		$139.91$136.79417,867 shs$5.75 billion
02/21/2024$138.38$137.57
-0.59%		$140.14$136.46409,158 shs$5.85 billion
02/20/2024$142.75$138.38
-3.06%		$140.92$137.09633,452 shs$5.88 billion
02/19/2024$142.75$142.75$144.97$140.47439,700 shs$6.07 billion
02/16/2024$143.98$142.70
-0.89%		$144.97$140.47439,799 shs$6.07 billion
02/15/2024$144.30$143.98
-0.22%		$146.29$141.89725,933 shs$6.12 billion
02/14/2024$147.82$144.30
-2.38%		$147.39$143.421.11 million shs$6.14 billion
02/13/2024$153.88$147.82
-3.94%		$155.00$146.29805,348 shs$6.29 billion
02/12/2024$152.17$153.88
+1.12%		$154.79$152.73544,776 shs$6.54 billion
02/09/2024$147.05$152.17
+3.48%		$152.93$146.98439,929 shs$6.47 billion
02/08/2024$144.34$147.05
+1.88%		$147.75$144.44329,687 shs$6.25 billion
02/07/2024$144.16$144.34
+0.12%		$146.51$143.20375,016 shs$6.14 billion
02/06/2024$143.91$144.16
+0.17%		$145.54$142.90471,568 shs$6.12 billion
02/05/2024$146.70$143.91
-1.90%		$146.52$142.39408,705 shs$6.12 billion
02/02/2024$145.64$146.73
+0.75%		$148.20$143.32414,900 shs$6.24 billion
02/01/2024$139.66$145.64
+4.28%		$147.16$140.97670,492 shs$6.19 billion
01/31/2024$143.14$139.66
-2.43%		$143.23$137.14570,559 shs$5.94 billion
01/30/2024$143.30$143.14
-0.11%		$145.87$142.68193,725 shs$6.09 billion
01/29/2024$140.20$143.30
+2.21%		$143.93$140.22278,045 shs$6.09 billion
01/26/2024$138.20$140.24
+1.48%		$140.26$138.30227,065 shs$5.96 billion
01/25/2024$137.00$138.20
+0.87%		$138.81$136.50355,072 shs$5.88 billion

Related Companies:
This page (NYSE:AN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings