Historical Stock Price
AN historical stock prices picture
AutoNation (AN) has the following price history information. Looking back at AN historical stock prices for the last five trading days, on May 16, 2022, AN opened at $122.56, traded as high as $124.55 and as low as $120.81, and closed at $122.19. Trading volume was a total of 655.30K shares. On May 17, 2022, AN opened at $123.04, traded as high as $124.67 and as low as $120.71, and closed at $122.66. Trading volume was a total of 546.00K shares. On May 18, 2022, AN opened at $120.32, traded as high as $120.34 and as low as $109.15, and closed at $110.39. Trading volume was a total of 1.06M shares. On May 19, 2022, AN opened at $109.24, traded as high as $110.99 and as low as $108.00, and closed at $109.76. Trading volume was a total of 777.80K shares. On May 20, 2022, AN opened at $110.01, traded as high as $110.66 and as low as $102.53, and closed at $108.39. Trading volume was a total of 1.16M shares.

AN Historical Stock Prices By Date:

AN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AutoNation shares, starting with a $10,000 purchase of AN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $35.88
End price/share: $108.39
Dividends collected/share: $0.00
Total return: 202.09%
Average Annual Total Return: 11.70%
Starting investment: $10,000.00
Ending investment: $30,218.19
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $122.56 $124.55 $120.81 $122.19 655.30K
05/17/2022 $123.04 $124.67 $120.71 $122.66 546.00K
05/18/2022 $120.32 $120.34 $109.15 $110.39 1.06M
05/19/2022 $109.24 $110.99 $108.00 $109.76 777.80K
05/20/2022 $110.01 $110.66 $102.53 $108.39 1.16M
AutoNation is an automotive retailer. Co. provides a range of automotive products and services, including new vehicles, used vehicles, and parts and service, which includes automotive repair and maintenance services. Co. has three segments: Domestic, which is comprised of retail automotive franchises that sell new vehicles manufactured by General Motors, Ford, and Stellantis; Import, which is comprised of retail automotive franchises that sell new vehicles manufactured primarily by Toyota, Honda, Subaru, and Nissan; and Premium Luxury, which is comprised of retail automotive franchises that sell new vehicles manufactured primarily by Mercedes-Benz, BMW, Audi, Lexus, and Jaguar Land Rover.
Date Close
05/16/2022$122.19
05/17/2022$122.66
05/18/2022$110.39
05/19/2022$109.76
05/20/2022$108.39
AN is categorized under the Services sector; below are some other companies in the same sector:

ANDE Historical Stock Prices
ANF Historical Stock Prices
ANN Historical Stock Prices
APEI Historical Stock Prices
APOL Historical Stock Prices
ARB Historical Stock Prices
ARCI Historical Stock Prices
ARCO Historical Stock Prices
ARDNA Historical Stock Prices
ARKR Historical Stock Prices

Also explore: AN shares outstanding history

Email EnvelopeFree AN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.