Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free AN Stock Alerts

AutoNation (AN) Stock Chart & Stock Price History

$176.91
+2.52 (+1.45%)
(As of 09/23/2024 ET)
Compare

AutoNation Stock Price Performance

5 Day
Performance
+3.56%
1 Month
Performance
-1.89%
3 Month
Performance
+10.25%
6 Month
Performance
+9.06%
Year-To-Date
Performance
+17.81%
1 Year
Performance
+18.04%
Ad Stansberry Research
Investing Legend Warns: “Disturbing Event Is Coming to America”
America Repeats Act That's Destroyed Stock Markets For 200 Years The Fed has now repeated a mistake that central banks have been making for hundreds of years. Each time the result is the same for stocks.
Click here for the full story.

AN Stock Chart for Monday, September, 23, 2024

AN Chart by TradingView

AutoNation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$178.33$174.51
-2.14%		$177.52$173.62641,856 shs$6.92 billion
09/19/2024$170.84$178.33
+4.38%		$178.44$174.48448,783 shs$7.18 billion
09/18/2024$169.74$170.84
+0.65%		$176.02$168.86341,054 shs$6.88 billion
09/17/2024$167.21$169.74
+1.51%		$170.81$167.68306,558 shs$6.83 billion
09/16/2024$166.96$167.21
+0.15%		$170.02$165.71224,696 shs$6.63 billion
09/13/2024$160.94$166.96
+3.74%		$168.46$163.36284,615 shs$6.62 billion
Election Shocker: Trump Won't See This Coming (Ad)

If you suspect Democrats will play dirty games in this election… You are RIGHT! Executive Order 14019 has already been called a “planned election interference program.”

Click here to see the details and learn how to prepare for the coming Kamala chaos.
09/12/2024$158.67$160.94
+1.43%		$162.52$158.24259,466 shs$6.48 billion
09/11/2024$158.96$158.67
-0.18%		$159.39$155.50297,028 shs$6.30 billion
09/10/2024$163.88$158.96
-3.00%		$163.50$151.18660,100 shs$6.31 billion
09/09/2024$161.53$163.88
+1.45%		$164.79$160.00410,425 shs$6.50 billion
09/06/2024$165.80$161.50
-2.59%		$167.43$160.74396,312 shs$6.41 billion
09/05/2024$168.81$165.80
-1.78%		$168.88$165.50320,413 shs$6.58 billion
09/04/2024$171.89$168.81
-1.79%		$170.83$168.07391,225 shs$6.70 billion
09/03/2024$177.98$171.89
-3.42%		$177.34$171.51219,816 shs$6.92 billion
09/02/2024$177.98$177.98$179.74$175.88218,800 shs$7.06 billion
08/30/2024$178.92$178.16
-0.42%		$179.75$175.88218,819 shs$7.17 billion
08/29/2024$177.78$178.92
+0.64%		$180.23$176.71182,939 shs$7.20 billion
08/28/2024$179.34$177.78
-0.87%		$179.78$177.65167,514 shs$7.16 billion
08/27/2024$182.36$179.34
-1.66%		$181.51$179.34161,883 shs$7.22 billion
08/26/2024$180.43$182.36
+1.07%		$183.74$180.63515,017 shs$7.34 billion
08/23/2024$173.44$180.33
+3.97%		$182.27$174.31238,867 shs$7.16 billion
08/22/2024$176.39$173.44
-1.67%		$176.39$172.72194,997 shs$6.88 billion
08/21/2024$173.61$176.39
+1.60%		$177.78$175.18179,044 shs$7.10 billion
08/20/2024$174.08$173.61
-0.27%		$175.92$173.26226,338 shs$6.99 billion
08/19/2024$175.09$174.08
-0.58%		$175.25$173.15193,874 shs$6.91 billion
08/16/2024$173.82$174.94
+0.64%		$176.93$172.85179,919 shs$7.04 billion
08/15/2024$169.44$173.82
+2.58%		$178.00$172.49175,702 shs$6.90 billion
08/14/2024$171.42$169.44
-1.16%		$172.57$168.10289,845 shs$6.72 billion
08/13/2024$167.13$171.42
+2.57%		$172.07$167.40267,111 shs$6.90 billion
08/12/2024$170.84$167.13
-2.17%		$171.41$166.75268,776 shs$6.73 billion
08/09/2024$170.30$170.84
+0.32%		$171.21$168.50368,323 shs$6.88 billion
08/08/2024$164.30$170.30
+3.65%		$170.55$166.09257,173 shs$6.86 billion
08/07/2024$166.66$164.30
-1.42%		$172.58$164.03411,704 shs$6.62 billion
08/06/2024$166.06$166.66
+0.36%		$170.60$164.76313,856 shs$6.71 billion
08/05/2024$170.74$166.06
-2.74%		$169.46$159.69622,555 shs$6.69 billion
08/02/2024$183.98$170.73
-7.20%		$178.72$168.62672,426 shs$6.88 billion
08/01/2024$190.72$183.98
-3.53%		$193.61$181.08573,118 shs$7.41 billion
07/31/2024$179.39$190.72
+6.32%		$197.18$180.06933,737 shs$7.68 billion
07/30/2024$178.07$179.39
+0.74%		$180.20$176.79463,130 shs$7.22 billion
07/29/2024$178.12$178.07
-0.03%		$180.00$177.46250,722 shs$7.17 billion
#1 Pre-IPO Opportunity For 2024 [Take Action Now!] (Ad)

According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starlink, Elon Musk’s giant internet company worth over $180 billion.

Click here now for the urgent details.
07/26/2024$174.96$178.27
+1.89%		$178.91$175.10375,033 shs$7.18 billion
07/25/2024$172.01$174.96
+1.72%		$176.38$171.95288,400 shs$7.05 billion
07/24/2024$172.35$172.01
-0.20%		$175.11$170.42318,552 shs$6.93 billion
07/23/2024$173.18$172.35
-0.48%		$173.77$170.81481,421 shs$6.94 billion
07/22/2024$173.80$173.18
-0.36%		$174.14$171.79368,168 shs$6.97 billion
07/19/2024$176.16$173.80
-1.34%		$176.36$172.28313,157 shs$7.00 billion
07/18/2024$179.00$176.16
-1.59%		$181.66$175.13302,406 shs$7.09 billion
07/17/2024$181.50$179.00
-1.38%		$182.81$177.51423,196 shs$7.21 billion
07/16/2024$173.92$181.50
+4.36%		$182.39$175.86487,905 shs$7.31 billion
07/15/2024$170.48$173.92
+2.02%		$176.98$169.61676,297 shs$7.00 billion
07/12/2024$170.34$170.48
+0.08%		$173.02$169.46473,024 shs$6.87 billion
07/11/2024$160.69$170.34
+6.01%		$170.35$164.00551,746 shs$6.86 billion
07/10/2024$156.14$160.69
+2.91%		$160.77$156.48307,840 shs$6.47 billion
07/09/2024$158.98$156.14
-1.79%		$158.98$156.12291,156 shs$6.29 billion
07/08/2024$156.96$158.98
+1.29%		$160.64$157.41334,304 shs$6.40 billion
07/05/2024$159.39$157.02
-1.49%		$158.78$156.23560,339 shs$6.32 billion
07/04/2024$159.39$159.39$162.01$158.74214,996 shs$6.42 billion
07/03/2024$160.67$159.39
-0.80%		$162.01$158.74214,996 shs$6.42 billion
07/02/2024$161.84$160.67
-0.72%		$164.12$160.48386,654 shs$6.47 billion
07/01/2024$159.38$161.84
+1.54%		$162.42$156.64643,889 shs$6.52 billion
06/28/2024$156.81$159.24
+1.55%		$160.00$157.87538,344 shs$6.41 billion
06/27/2024$155.98$156.81
+0.53%		$157.42$155.56331,155 shs$6.31 billion
06/26/2024$155.25$155.98
+0.47%		$156.77$154.56457,243 shs$6.28 billion
06/25/2024$158.55$155.25
-2.08%		$158.60$154.00647,728 shs$6.25 billion
06/24/2024$160.47$158.55
-1.20%		$161.08$157.62725,615 shs$6.38 billion

Related Companies:

This page (NYSE:AN) was last updated on 9/23/2024 by MarketBeat.com Staff
From Our Partners
Election Shocker: Trump Won't See This Coming
If you suspect Democrats will play dirty games in this election… You are RIGHT! Executive Order 14019 ha...
Banyan Hill Publishing | Sponsored
Investing Legend Warns: “Disturbing Event Is Coming to America”
America Repeats Act That's Destroyed Stock Markets For 200 Years The Fed has now repeated a mistake that ce...
Stansberry Research | Sponsored
320 hedge funds just sold this stock
320 hedge funds just sold this stock A strange force has seized control of Wall Street. Hedge funds are alr...
Chaikin Analytics | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The $15 Stock Powering NVIDIA, TESLA and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...
Behind the Markets | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored