AutoNation Stock Price History
NYSE: ANConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
157.38+0.31 (+0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AN price history at a glance
The price history for AutoNation (AN) on this page begins on May 7, 1990, when the stock closed at $3.25; it most recently closed at $157.38 on October 5, 2026. The highest price in this record is $235.81, reached on July 27, 2026; the latest close is 33.3% below that peak. Across the 35 complete calendar years in the table, AN finished higher in 22 and lower in 13. Its best year was 1995 (+803.1%) and its worst was 1992 (-59.2%).
Over roughly 36 years the share price changed +4742.5%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, AN has lost 27.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $235.81
- Date of high
- Jul 27, 2026
- Low since 1990
- $1.25
- Date of low
- May 2, 1994
- 52-week high
- $235.81
- 52-week low
- $152.86
- Last close
- $157.38
AN returns
1 week
-3.13%
1 month
-24.76%
3 months
-19.62%
6 months
-21.51%
Year to date
-23.78%
1 year
-27.88%
3 years
+16.48%
5 years
+34.85%
AN price return, excluding dividends.
AN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 157.38 | -23.78% |
| 2025 | 206.48 | +21.92% |
| 2024 | 169.36 | +12.77% |
| 2023 | 150.18 | +39.96% |
| 2022 | 107.30 | -8.17% |
| 2021 | 116.85 | +67.43% |
| 2020 | 69.79 | +45.27% |
| 2019 | 48.04 | +29.66% |
| 2018 | 37.05 | -27.82% |
| 2017 | 51.33 | +5.51% |
| 2016 | 48.65 | -18.45% |
| 2015 | 59.66 | -0.63% |
| 2014 | 60.04 | +20.68% |
| 2013 | 49.75 | +17.81% |
| 2012 | 42.23 | +14.54% |
| 2011 | 36.87 | +30.74% |
| 2010 | 28.20 | +47.26% |
| 2009 | 19.15 | +79.98% |
| 2008 | 10.64 | -23.45% |
| 2007 | 13.90 | -34.80% |
| 2006 | 21.32 | -1.89% |
| 2005 | 21.73 | +13.12% |
| 2004 | 19.21 | +6.72% |
| 2003 | 18.00 | +42.97% |
| 2002 | 12.59 | +0.48% |
| 2001 | 12.53 | +108.83% |
| 2000 | 6.00 | -35.14% |
| 1999 | 9.25 | -37.82% |
| 1998 | 14.88 | -37.20% |
| 1997 | 23.69 | -23.28% |
| 1996 | 30.88 | +70.93% |
| 1995 | 18.06 | +803.13% |
| 1994 | 2.00 | +18.52% |
| 1993 | 1.69 | -35.71% |
| 1992 | 2.63 | -59.22% |
| 1991 | 6.44 | +94.34% |
| 1990* | 3.31 | +1.92% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
AN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 156.85 | 158.58 | 155.91 | 157.38 | +0.20% | |
| 156.26 | 158.57 | 154.33 | 157.07 | +0.55% | |
| 157.03 | 156.89 | 154.30 | 156.21 | -1.22% | |
| 159.06 | 161.67 | 156.05 | 158.14 | -2.18% | |
| 158.00 | 162.39 | 155.55 | 161.67 | -0.49% | |
| 166.95 | 167.98 | 162.37 | 162.46 | -1.53% | |
| 158.24 | 167.59 | 156.50 | 164.99 | +4.80% | |
| 157.46 | 158.79 | 152.86 | 157.44 | +0.41% | |
| 162.35 | 163.29 | 155.43 | 156.80 | -2.83% | |
| 166.46 | 167.58 | 161.33 | 161.36 | -3.37% | |
| 162.94 | 169.05 | 162.01 | 166.98 | +2.51% | |
| 165.25 | 166.58 | 161.95 | 162.89 | -1.31% | |
| 169.91 | 170.30 | 164.70 | 165.05 | -2.69% | |
| 171.69 | 171.99 | 166.66 | 169.61 | +0.50% | |
| 168.74 | 170.67 | 165.14 | 168.76 | +0.28% | |
| 174.01 | 175.31 | 167.05 | 168.29 | -3.77% | |
| 198.80 | 202.07 | 172.58 | 174.88 | -10.49% | |
| 203.86 | 204.14 | 192.10 | 195.37 | -4.05% | |
| 203.63 | 206.53 | 202.68 | 203.61 | -0.96% | |
| 203.80 | 208.61 | 203.80 | 205.59 | +0.94% | |
| 209.43 | 211.01 | 202.98 | 203.67 | -1.71% | |
| 209.12 | 212.26 | 204.51 | 207.22 | -0.94% | |
| 207.94 | 209.69 | 205.91 | 209.18 | -0.06% | |
| 210.97 | 212.85 | 208.06 | 209.30 | -1.44% | |
| 206.35 | 213.21 | 204.72 | 212.36 | +2.50% | |
| 202.89 | 211.83 | 202.79 | 207.18 | +0.65% | |
| 204.68 | 207.62 | 204.15 | 205.84 | +0.86% | |
| 200.39 | 204.59 | 199.99 | 204.08 | +1.41% | |
| 199.52 | 203.48 | 198.34 | 201.25 | +0.58% | |
| 199.93 | 202.32 | 199.93 | 200.09 | +0.67% | |
| 195.12 | 200.15 | 194.05 | 198.75 | +1.11% | |
| 196.54 | 199.92 | 195.97 | 196.57 | -0.12% | |
| 197.40 | 197.40 | 192.00 | 196.80 | +0.86% | |
| 206.22 | 206.22 | 195.10 | 195.13 | -2.19% | |
| 201.65 | 203.07 | 198.76 | 199.49 | -0.30% | |
| 197.77 | 201.26 | 196.46 | 200.09 | -0.21% | |
| 199.06 | 204.71 | 199.06 | 200.52 | +1.84% | |
| 207.57 | 207.80 | 196.81 | 196.90 | -3.93% | |
| 207.63 | 209.32 | 204.84 | 204.96 | -2.13% | |
| 206.30 | 209.84 | 206.27 | 209.41 | +0.48% | |
| 209.72 | 212.12 | 207.34 | 208.41 | -0.10% | |
| 207.18 | 209.32 | 206.04 | 208.62 | +0.08% | |
| 208.04 | 210.60 | 207.79 | 208.46 | +0.18% | |
| 212.44 | 212.44 | 206.11 | 208.09 | -0.54% | |
| 209.52 | 212.03 | 208.15 | 209.23 | -0.99% | |
| 214.96 | 218.34 | 209.31 | 211.33 | -2.06% | |
| 219.91 | 221.15 | 213.59 | 215.78 | +0.08% | |
| 212.99 | 216.99 | 210.70 | 215.60 | +0.08% | |
| 213.56 | 223.89 | 212.82 | 215.43 | +1.43% | |
| 198.04 | 213.51 | 195.09 | 212.40 | -1.05% | |
| 222.01 | 223.04 | 213.32 | 214.65 | -6.67% | |
| 220.78 | 235.81 | 216.62 | 229.98 | +4.38% | |
| 210.50 | 220.75 | 208.74 | 220.33 | +3.83% | |
| 209.46 | 218.72 | 209.46 | 212.20 | +1.93% | |
| 207.19 | 211.25 | 206.14 | 208.18 | +1.50% | |
| 203.40 | 205.58 | 202.44 | 205.10 | -0.42% | |
| 200.98 | 206.93 | 200.98 | 205.97 | +3.77% | |
| 198.40 | 199.66 | 192.91 | 198.48 | +0.29% | |
| 206.31 | 206.31 | 197.63 | 197.91 | -3.80% | |
| 207.76 | 210.04 | 205.18 | 205.72 | -1.57% | |
| 204.65 | 210.48 | 204.42 | 209.00 | +2.68% | |
| 197.43 | 206.16 | 197.29 | 203.54 | +3.70% | |
| 197.67 | 199.33 | 194.02 | 196.28 | +1.47% | |
| 197.08 | 200.09 | 193.31 | 193.43 | -1.21% | |
| 192.97 | 201.24 | 192.97 | 195.80 | +1.81% | |
| 189.22 | 194.52 | 187.65 | 192.31 | +2.48% | |
| 192.12 | 192.12 | 186.76 | 187.65 | -2.10% | |
| 190.88 | 193.17 | 189.29 | 191.68 | +0.50% | |
| 185.44 | 191.00 | 182.90 | 190.72 | +2.31% | |
| 185.83 | 187.06 | 182.09 | 186.41 | +1.13% | |
| 184.22 | 187.17 | 183.67 | 184.33 | -0.79% | |
| 187.92 | 188.04 | 185.00 | 185.79 | -1.64% | |
| 190.55 | 191.39 | 188.03 | 188.89 | -1.43% | |
| 191.50 | 193.18 | 189.12 | 191.64 | -0.21% | |
| 194.86 | 196.61 | 190.27 | 192.05 | -1.44% | |
| 193.38 | 196.37 | 193.36 | 194.85 | +1.40% | |
| 188.23 | 192.25 | 187.80 | 192.16 | +2.05% | |
| 185.20 | 191.14 | 184.98 | 188.30 | -0.23% | |
| 188.88 | 191.00 | 186.87 | 188.74 | +1.28% | |
| 196.26 | 197.15 | 185.17 | 186.36 | -4.85% | |
| 194.07 | 197.76 | 194.07 | 195.86 | +1.28% | |
| 193.97 | 196.30 | 192.01 | 193.39 | +0.97% | |
| 195.28 | 196.30 | 190.76 | 191.53 | -1.31% | |
| 194.33 | 195.33 | 190.35 | 194.07 | +0.45% | |
| 194.99 | 196.05 | 192.83 | 193.21 | -0.92% | |
| 188.62 | 195.22 | 188.00 | 195.00 | +4.93% | |
| 186.18 | 190.34 | 185.72 | 185.83 | -1.01% | |
| 187.71 | 189.67 | 185.13 | 187.72 | -0.22% | |
| 191.57 | 192.81 | 187.35 | 188.14 | -1.11% | |
| 189.50 | 192.25 | 188.01 | 190.25 | -0.44% | |
| 189.17 | 192.83 | 189.03 | 191.09 | +1.10% | |
| 185.12 | 190.64 | 185.12 | 189.02 | +0.69% | |
| 193.67 | 193.67 | 186.76 | 187.72 | -3.11% | |
| 194.28 | 196.93 | 192.49 | 193.74 | -0.62% | |
| 196.00 | 199.19 | 193.75 | 194.94 | +1.66% | |
| 190.47 | 193.74 | 189.37 | 191.76 | +0.94% | |
| 185.95 | 191.92 | 185.95 | 189.98 | +1.90% | |
| 182.51 | 188.25 | 180.01 | 186.43 | +0.95% | |
| 178.79 | 184.94 | 176.62 | 184.67 | +3.40% | |
| 180.47 | 181.94 | 177.56 | 178.59 | -1.84% | |
| 183.55 | 186.62 | 180.57 | 181.94 | -1.20% | |
| 194.78 | 195.05 | 183.68 | 184.15 | -4.41% | |
| 193.98 | 197.10 | 192.01 | 192.65 | +0.81% | |
| 193.93 | 195.27 | 190.08 | 191.11 | -2.18% | |
| 200.06 | 200.06 | 195.14 | 195.36 | -2.55% | |
| 205.97 | 205.97 | 200.40 | 200.48 | -2.67% | |
| 207.18 | 207.62 | 203.40 | 205.97 | +0.33% | |
| 204.42 | 207.00 | 202.00 | 205.29 | +0.25% | |
| 205.69 | 208.46 | 204.54 | 204.77 | +1.23% | |
| 205.23 | 207.67 | 199.26 | 202.29 | -0.18% | |
| 207.91 | 208.56 | 201.04 | 202.66 | -3.50% | |
| 215.57 | 217.91 | 199.52 | 210.00 | -1.12% | |
| 206.40 | 214.44 | 203.95 | 212.38 | +3.25% | |
| 202.13 | 211.54 | 202.13 | 205.69 | +2.35% | |
| 204.87 | 207.80 | 199.63 | 200.97 | -1.49% | |
| 202.76 | 207.31 | 202.13 | 204.00 | +0.46% | |
| 202.73 | 204.04 | 201.80 | 203.07 | +0.05% | |
| 202.96 | 204.26 | 200.96 | 202.97 | -0.20% | |
| 206.54 | 207.08 | 202.25 | 203.38 | -0.94% | |
| 210.79 | 211.55 | 203.85 | 205.31 | -2.01% | |
| 207.39 | 210.44 | 207.32 | 209.53 | +0.74% | |
| 200.29 | 210.75 | 199.65 | 207.99 | +4.89% | |
| 196.34 | 199.26 | 196.28 | 198.29 | +1.27% | |
| 202.02 | 202.02 | 195.51 | 195.81 | -2.09% | |
| 202.06 | 203.17 | 198.27 | 200.00 | -1.11% | |
| 198.24 | 202.67 | 195.76 | 202.25 | +0.86% | |
| 200.48 | 201.81 | 197.43 | 200.52 | +0.05% | |
| 195.61 | 201.02 | 193.10 | 200.42 | +1.78% | |
| 197.94 | 202.11 | 196.49 | 196.91 | +1.76% | |
| 198.90 | 198.90 | 192.86 | 193.51 | -1.68% | |
| 196.45 | 197.54 | 190.91 | 196.82 | -0.44% | |
| 196.68 | 199.77 | 194.33 | 197.68 | -0.15% | |
| 195.68 | 198.56 | 194.24 | 197.97 | +1.39% | |
| 195.60 | 199.99 | 191.15 | 195.26 | +1.32% | |
| 193.37 | 195.47 | 191.73 | 192.71 | +0.12% | |
| 193.63 | 195.71 | 191.17 | 192.48 | -1.29% | |
| 191.64 | 196.44 | 191.64 | 195.00 | +0.75% | |
| 190.75 | 193.55 | 188.81 | 193.55 | +2.05% | |
| 187.35 | 191.89 | 186.55 | 189.66 | +0.14% | |
| 185.17 | 191.50 | 183.95 | 189.39 | +4.37% | |
| 183.70 | 184.07 | 180.41 | 181.46 | -1.77% | |
| 184.85 | 187.55 | 180.28 | 184.73 | -0.76% | |
| 183.45 | 188.48 | 183.24 | 186.14 | +0.91% | |
| 184.50 | 186.84 | 182.94 | 184.47 | +0.92% | |
| 184.66 | 185.69 | 181.11 | 182.78 | -0.38% | |
| 186.20 | 186.81 | 182.97 | 183.47 | -0.64% | |
| 187.89 | 190.10 | 184.56 | 184.65 | -2.99% | |
| 192.26 | 193.71 | 187.34 | 190.34 | -0.80% | |
| 193.58 | 194.99 | 190.85 | 191.87 | -0.88% | |
| 187.84 | 194.15 | 186.36 | 193.58 | +0.44% | |
| 189.82 | 193.45 | 187.16 | 192.73 | -0.29% | |
| 193.47 | 196.80 | 191.03 | 193.30 | -1.25% | |
| 197.92 | 198.00 | 194.32 | 195.75 | +0.38% | |
| 188.26 | 195.38 | 184.58 | 195.00 | +1.02% | |
| 192.00 | 193.77 | 189.43 | 193.04 | -1.09% | |
| 194.51 | 195.97 | 191.79 | 195.16 | -0.75% | |
| 197.25 | 198.52 | 194.85 | 196.63 | +0.08% | |
| 198.03 | 198.03 | 194.67 | 196.48 | -0.82% | |
| 198.22 | 200.93 | 197.44 | 198.10 | +0.68% | |
| 199.40 | 200.76 | 193.42 | 196.77 | -2.33% | |
| 201.68 | 205.09 | 198.73 | 201.47 | +0.18% | |
| 204.53 | 204.82 | 195.00 | 201.11 | -1.92% | |
| 200.15 | 206.42 | 197.67 | 205.04 | +2.44% | |
| 199.99 | 202.99 | 197.23 | 200.15 | -0.80% | |
| 207.15 | 207.50 | 200.30 | 201.76 | -2.34% | |
| 208.77 | 211.10 | 202.99 | 206.60 | -0.58% | |
| 207.79 | 212.04 | 206.00 | 207.81 | +0.60% | |
| 210.43 | 212.95 | 204.78 | 206.58 | -1.83% | |
| 215.81 | 217.99 | 207.90 | 210.43 | -2.87% | |
| 203.10 | 223.41 | 203.10 | 216.65 | +6.19% | |
| 213.40 | 215.39 | 204.00 | 204.02 | -5.07% | |
| 210.81 | 216.00 | 208.98 | 214.92 | +2.94% | |
| 204.98 | 212.02 | 204.50 | 208.78 | +1.71% | |
| 204.50 | 207.62 | 202.72 | 205.27 | +0.14% | |
| 206.42 | 207.12 | 203.70 | 204.98 | -1.01% | |
| 210.08 | 211.08 | 203.09 | 207.07 | -4.10% | |
| 214.28 | 217.41 | 214.11 | 215.93 | +0.81% | |
| 211.89 | 215.19 | 211.44 | 214.19 | +1.10% | |
| 213.86 | 217.00 | 210.10 | 211.85 | -1.12% | |
| 217.28 | 219.83 | 212.27 | 214.26 | -2.20% | |
| 222.05 | 224.73 | 217.80 | 219.08 | -0.70% | |
| 216.94 | 221.55 | 214.30 | 220.63 | +2.48% | |
| 210.89 | 215.76 | 210.89 | 215.29 | +0.18% | |
| 218.64 | 221.98 | 214.01 | 214.90 | +0.26% | |
| 211.65 | 214.97 | 209.49 | 214.35 | +1.12% | |
| 213.35 | 214.33 | 210.42 | 211.97 | -0.80% | |
| 213.18 | 213.98 | 209.04 | 213.67 | +0.40% | |
| 214.41 | 216.12 | 212.17 | 212.82 | -1.65% | |
| 216.26 | 218.26 | 213.14 | 216.38 | +0.50% | |
| 214.72 | 217.73 | 214.30 | 215.30 | +0.27% | |
| 212.06 | 216.23 | 212.05 | 214.72 | +1.39% | |
| 207.72 | 212.60 | 206.71 | 211.78 | +1.43% | |
| 204.98 | 211.51 | 204.98 | 208.79 | +1.12% | |
| 205.97 | 207.12 | 203.41 | 206.48 | 0.00% | |
| 209.81 | 209.81 | 205.41 | 206.48 | -1.34% | |
| 210.28 | 212.30 | 208.74 | 209.29 | -0.59% | |
| 211.42 | 212.38 | 209.27 | 210.54 | -0.44% | |
| 210.39 | 213.11 | 210.04 | 211.48 | -0.37% | |
| 210.08 | 214.35 | 208.90 | 212.27 | +1.04% | |
| 210.18 | 214.11 | 207.70 | 210.08 | +0.08% | |
| 209.65 | 212.38 | 209.24 | 209.91 | +0.38% | |
| 201.08 | 210.74 | 201.08 | 209.12 | +3.34% | |
| 206.15 | 210.21 | 201.59 | 202.36 | -2.06% | |
| 205.99 | 209.87 | 204.64 | 206.61 | -0.41% | |
| 209.59 | 210.34 | 205.73 | 207.46 | -0.07% | |
| 211.19 | 211.55 | 206.02 | 207.61 | -1.17% | |
| 220.90 | 220.90 | 207.88 | 210.07 | -4.37% | |
| 222.45 | 223.92 | 219.11 | 219.67 | -0.92% | |
| 216.40 | 222.07 | 216.40 | 221.71 | +2.81% | |
| 214.26 | 217.36 | 213.82 | 215.65 | +0.38% | |
| 216.62 | 218.08 | 213.36 | 214.83 | -0.50% | |
| 214.42 | 217.53 | 214.07 | 215.92 | +0.37% | |
| 214.06 | 216.24 | 213.53 | 215.13 | +0.37% | |
| 208.73 | 214.75 | 208.38 | 214.34 | +3.31% | |
| 211.30 | 212.65 | 207.32 | 207.47 | -1.36% | |
| 209.51 | 214.15 | 207.72 | 210.33 | -0.45% | |
| 210.70 | 213.19 | 210.50 | 211.29 | +0.33% | |
| 215.14 | 216.58 | 210.49 | 210.59 | -2.18% | |
| 210.99 | 218.44 | 208.17 | 215.29 | +3.06% | |
| 206.99 | 212.00 | 204.83 | 208.89 | +0.93% | |
| 199.32 | 207.80 | 199.21 | 206.97 | +4.39% | |
| 200.50 | 204.46 | 196.90 | 198.27 | -0.67% | |
| 197.67 | 200.00 | 196.53 | 199.61 | +0.85% | |
| 192.81 | 198.11 | 191.90 | 197.92 | +2.44% | |
| 195.82 | 198.45 | 193.15 | 193.20 | -1.73% | |
| 196.63 | 197.66 | 193.86 | 196.60 | -0.11% | |
| 194.05 | 196.97 | 193.55 | 196.82 | +1.59% | |
| 193.86 | 196.66 | 192.48 | 193.74 | +1.04% | |
| 193.92 | 193.92 | 188.99 | 191.75 | -0.63% | |
| 193.79 | 195.04 | 190.81 | 192.96 | -0.46% | |
| 190.80 | 194.09 | 190.80 | 193.86 | +1.60% | |
| 189.35 | 192.65 | 187.69 | 190.80 | -1.42% | |
| 195.88 | 197.01 | 192.08 | 193.54 | -0.40% | |
| 197.53 | 197.53 | 193.91 | 194.32 | -2.00% | |
| 198.63 | 200.13 | 194.50 | 198.29 | -0.79% | |
| 196.89 | 200.95 | 195.87 | 199.87 | +2.12% | |
| 197.49 | 198.29 | 195.60 | 195.72 | -0.38% | |
| 195.70 | 201.20 | 194.96 | 196.47 | -0.39% | |
| 192.26 | 197.72 | 190.52 | 197.23 | +1.10% | |
| 200.89 | 202.45 | 192.84 | 195.08 | -2.56% | |
| 210.90 | 210.90 | 200.09 | 200.21 | -4.05% | |
| 213.48 | 215.32 | 205.46 | 208.67 | -3.59% | |
| 217.65 | 219.55 | 215.84 | 216.44 | -1.03% | |
| 215.26 | 220.63 | 215.26 | 218.70 | +0.96% | |
| 215.40 | 219.71 | 213.46 | 216.62 | +0.89% | |
| 214.67 | 217.24 | 213.40 | 214.71 | +0.50% | |
| 217.27 | 217.50 | 213.61 | 213.64 | -1.38% | |
| 217.55 | 221.53 | 216.31 | 216.63 | -1.97% | |
| 213.75 | 222.66 | 213.54 | 220.99 | +2.38% | |
| 214.10 | 217.87 | 214.10 | 215.85 | +1.30% | |
| 219.84 | 221.25 | 212.92 | 213.08 | -2.35% | |
| 216.07 | 218.67 | 214.65 | 218.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AN chart for longer ranges.