AutoNation (AN) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free AN Stock Alerts $169.88 +9.50 (+5.92%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media AutoNation Stock Price Performance5 Day Performance+7.27%1 Month Performance+2.52%3 Month Performance+21.17%6 Month Performance+30.14%Year-To-Date Performance+13.12%1 Year Performance+28.99% 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 Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. AN Stock Chart for Sunday, April, 28, 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 Capitalization04/26/2024$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 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. 04/18/2024$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 billion04/12/2024$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 billion03/07/2024$145.18$147.89+1.87%$147.99$145.28262,016 shs$6.16 billion03/06/2024$147.18$145.18-1.36%$147.38$143.88411,604 shs$6.05 billion03/05/2024$147.74$147.18-0.38%$149.11$146.06225,720 shs$6.13 billion03/04/2024$151.98$147.74-2.79%$152.79$147.74498,190 shs$6.15 billionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself03/01/2024$149.81$151.89+1.39%$152.48$147.67573,152 shs$6.33 billion02/29/2024$144.40$149.81+3.75%$149.91$145.68432,547 shs$6.24 billion02/28/2024$144.40$144.40$146.58$143.83416,183 shs$6.02 billion02/27/2024$142.03$144.40+1.67%$146.36$143.19415,630 shs$6.02 billion02/26/2024$140.93$142.03+0.78%$142.15$139.54404,926 shs$5.92 billion02/23/2024$138.05$140.93+2.09%$141.75$137.26385,700 shs$5.87 billion02/22/2024$137.57$138.05+0.35%$139.91$136.79417,867 shs$5.75 billion02/21/2024$138.38$137.57-0.59%$140.14$136.46409,158 shs$5.85 billion02/20/2024$142.75$138.38-3.06%$140.92$137.09633,452 shs$5.88 billion02/19/2024$142.75$142.75$144.97$140.47439,700 shs$6.07 billion02/16/2024$143.98$142.70-0.89%$144.97$140.47439,799 shs$6.07 billion02/15/2024$144.30$143.98-0.22%$146.29$141.89725,933 shs$6.12 billion02/14/2024$147.82$144.30-2.38%$147.39$143.421.11 million shs$6.14 billion02/13/2024$153.88$147.82-3.94%$155.00$146.29805,348 shs$6.29 billion02/12/2024$152.17$153.88+1.12%$154.79$152.73544,776 shs$6.54 billion02/09/2024$147.05$152.17+3.48%$152.93$146.98439,929 shs$6.47 billion02/08/2024$144.34$147.05+1.88%$147.75$144.44329,687 shs$6.25 billion02/07/2024$144.16$144.34+0.12%$146.51$143.20375,016 shs$6.14 billion02/06/2024$143.91$144.16+0.17%$145.54$142.90471,568 shs$6.12 billion02/05/2024$146.70$143.91-1.90%$146.52$142.39408,705 shs$6.12 billion02/02/2024$145.64$146.73+0.75%$148.20$143.32414,900 shs$6.24 billion02/01/2024$139.66$145.64+4.28%$147.16$140.97670,492 shs$6.19 billion01/31/2024$143.14$139.66-2.43%$143.23$137.14570,559 shs$5.94 billion01/30/2024$143.30$143.14-0.11%$145.87$142.68193,725 shs$6.09 billion01/29/2024$140.20$143.30+2.21%$143.93$140.22278,045 shs$6.09 billion Related Companies: CarMax Stock Chart Wayfair Stock Chart THOR Industries Stock Chart Etsy Stock Chart Tempur Sealy International Stock Chart Vipshop Stock Chart Autoliv Stock Chart Goodyear Tire & Rubber Stock Chart Service Co. International Stock Chart Amcor 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 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressJeff Bezos Just Humiliated Elon MuskInvestorPlace 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. 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 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.