NYSE · AN · stock
Autonation, INC. (AN) stock price history
Every NYSE trading session of Autonation, INC. from May 11, 1990 to Sep 28, 2026: 9,161 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AN adjusted close, 1990 to 2026
- $229.98
- All time high, 2026
- $235.81
- 52 week high, $161.35 low
- 9,161
- Daily sessions since 1990
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
AN key facts
- Autonation, INC. (AN) closed at $161.36 on Sep 28, 2026 on NYSE.
- AN's all time high close is $229.98, set on Jul 29, 2026; its all time low close is $1.04 on May 2, 1994.
- AN's 52 week range is $161.35 to $235.81.
- AN returned -25.9% over the year to Sep 28, 2026 and +31.7% over five years.
- Over ten years AN returned +240%, +13.0% a year compounded.
- AN's deepest drawdown was -89.4% from Jul 12, 1990 to May 2, 1994.
- DataCedar holds 9,161 daily sessions of AN history from May 11, 1990 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AN price chart, 1990 to 2026
AN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.4% |
| 3 months | -15.8% |
| 6 months | -16.2% |
| Year to date | -22.9% |
| 1 year | -25.9% |
| 3 years | +5.7% |
| 5 years | +31.7% |
| 10 years | +240.1% |
| Since May 11, 1990 | +6,317% |
| Compound annual growth, 36.4 years | +12.1% |
AN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $229.98 on Jul 29, 2026
- All time low close
- $1.04 on May 2, 1994
- 52 week high
- $235.81 on Jul 29, 2026
- 52 week low
- $161.35 on Sep 28, 2026
- Deepest drawdown
- -89.4% from Jul 12, 1990 to May 2, 1994, recovered Jul 24, 1995
- Best single session
- +100.0% on May 22, 1995
- Worst single session
- -22.0% on Sep 27, 1990
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1990
- 64.2×
- Best calendar year
- 1995, +954%
- Worst calendar year
- 1992, -57%
AN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on May 11, 1990; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $205.97 | $235.81 | $161.35 | $161.36 | -21.9% | 81M | 185 |
| 2025 | $170.66 | $228.92 | $148.33 | $206.48 | +21.6% | 115.5M | 250 |
| 2024 | $149.84 | $197.18 | $133.13 | $169.84 | +13.1% | 109.9M | 252 |
| 2023 | $108.42 | $182.08 | $104.31 | $150.18 | +40.0% | 156.5M | 250 |
| 2022 | $117.33 | $135.57 | $94.92 | $107.30 | -8.2% | 219.4M | 251 |
| 2021 | $69.98 | $133.48 | $66.86 | $116.85 | +67.4% | 238M | 252 |
| 2020 | $49.26 | $70.88 | $20.59 | $69.79 | +43.5% | 221.6M | 253 |
| 2019 | $35.36 | $53.19 | $32.83 | $48.63 | +36.2% | 182.4M | 252 |
| 2018 | $51.71 | $62.02 | $32.87 | $35.70 | -30.5% | 216.7M | 251 |
| 2017 | $49.17 | $57.83 | $38.20 | $51.33 | +5.5% | 319.2M | 251 |
| 2016 | $59.00 | $59.22 | $39.28 | $48.65 | -18.5% | 336.2M | 252 |
| 2015 | $60.41 | $67.50 | $53.73 | $59.66 | -1.2% | 211.5M | 252 |
| 2014 | $49.48 | $61.42 | $46.16 | $60.41 | +21.6% | 254.1M | 252 |
| 2013 | $40.20 | $54.49 | $38.93 | $49.69 | +25.2% | 219.1M | 252 |
| 2012 | $37.36 | $48.56 | $31.57 | $39.70 | +7.7% | 204.3M | 250 |
| 2011 | $28.46 | $41.55 | $27.32 | $36.87 | +30.7% | 263.2M | 252 |
| 2010 | $19.46 | $28.50 | $17.18 | $28.20 | +47.3% | 480.5M | 252 |
| 2009 | $9.88 | $21.60 | $7.62 | $19.15 | +93.8% | 743M | 252 |
| 2008 | $15.57 | $17.40 | $3.97 | $9.88 | -36.9% | 864.3M | 253 |
| 2007 | $21.32 | $23.19 | $14.65 | $15.66 | -26.5% | 453M | 251 |
| 2006 | $21.97 | $22.94 | $18.95 | $21.32 | -1.9% | 324.4M | 251 |
| 2005 | $19.01 | $22.84 | $17.91 | $21.73 | +13.1% | 273.9M | 252 |
| 2004 | $18.30 | $19.33 | $15.01 | $19.21 | +4.6% | 260.5M | 252 |
| 2003 | $12.46 | $19.19 | $11.61 | $18.37 | +46.3% | 375.1M | 252 |
| 2002 | $12.24 | $18.73 | $9.05 | $12.56 | +1.9% | 344.3M | 252 |
| 2001 | $5.88 | $13.07 | $4.94 | $12.33 | +105.5% | 263.3M | 248 |
| 2000 | $8.29 | $9.70 | $4.63 | $6.00 | -28.1% | 267.3M | 252 |
| 1999 | $13.65 | $16.59 | $6.77 | $8.35 | -37.8% | 318.7M | 252 |
| 1998 | $21.21 | $27.08 | $9.03 | $13.43 | -36.2% | 377.2M | 252 |
| 1997 | $28.21 | $40.06 | $17.15 | $21.04 | -25.3% | 633.7M | 253 |
| 1996 | $16.19 | $31.26 | $11.90 | $28.15 | +72.7% | 365.5M | 254 |
| 1995 | $1.46 | $16.31 | $1.21 | $16.31 | +953.6% | 209.4M | 252 |
| 1994 | $1.31 | $1.60 | $0.9672 | $1.55 | +18.5% | 11.2M | 252 |
| 1993 | $2.13 | $2.13 | $1.06 | $1.31 | -35.7% | 10.4M | 253 |
| 1992 | $4.59 | $5.27 | $1.74 | $2.03 | -56.7% | 11.7M | 254 |
| 1991 | $2.61 | $6.09 | $1.79 | $4.69 | +79.6% | 40.5M | 253 |
| 1990 | $2.51 | $10.45 | $2.27 | $2.61 | n/a | 8.8M | 162 |
AN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $161.36 | -19.8% |
| August 2026 | $201.25 | -5.2% |
| July 2026 | $212.40 | +14.3% |
| June 2026 | $185.79 | -1.0% |
| May 2026 | $187.72 | -11.6% |
| April 2026 | $212.38 | +8.8% |
| March 2026 | $195.26 | +0.1% |
| February 2026 | $195.16 | -4.8% |
| January 2026 | $204.98 | -0.7% |
| December 2025 | $206.48 | -2.3% |
| November 2025 | $211.29 | +5.7% |
| October 2025 | $199.87 | -8.6% |
About the AN data
Daily bars. 9,161 sessions from May 11, 1990 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AMTD Amtd Idea Group
- AMTM Amentum Holdings, Inc.
- AMWL American Well Corp
- AMX America Movil Sab De Cv/
- ANDG Andersen Group Inc.
- ANET Arista Networks, Inc.
- ANF Abercrombie & Fitch Co. /De/
- ANG$D American National Group Inc. Depositary Shares, each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock, Series D
Common questions
AN share price history
