AutoNation, Inc. - Price History
Monthly price history for AN (AutoNation, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $159.92 | $159.92 |
| March 2024 | $165.58 | $165.58 |
| February 2024 | $149.80 | $149.80 |
| January 2024 | $139.66 | $139.66 |
| December 2023 | $150.18 | $150.18 |
| November 2023 | $135.27 | $135.27 |
| October 2023 | $130.08 | $130.08 |
| September 2023 | $151.40 | $151.40 |
| August 2023 | $157.09 | $157.09 |
| July 2023 | $160.98 | $160.98 |
| June 2023 | $164.61 | $164.61 |
| May 2023 | $130.92 | $130.92 |
| April 2023 | $131.70 | $131.70 |
| March 2023 | $134.36 | $134.36 |
| February 2023 | $136.51 | $136.51 |
| January 2023 | $126.72 | $126.72 |
| December 2022 | $107.30 | $107.30 |
| November 2022 | $123.91 | $123.91 |
| October 2022 | $106.31 | $106.31 |
| September 2022 | $101.87 | $101.87 |
| August 2022 | $124.60 | $124.60 |
| July 2022 | $118.74 | $118.74 |
| June 2022 | $111.76 | $111.76 |
| May 2022 | $119.56 | $119.56 |
| April 2022 | $115.91 | $115.91 |
| March 2022 | $99.58 | $99.58 |
| February 2022 | $114.66 | $114.66 |
| January 2022 | $109 | $109 |
| December 2021 | $115.98 | $115.98 |
| November 2021 | $123.85 | $123.85 |
| October 2021 | $121.12 | $121.12 |
| September 2021 | $121.76 | $121.76 |
| August 2021 | $109.09 | $109.09 |
| July 2021 | $121.33 | $121.33 |
| June 2021 | $94.81 | $94.81 |
| May 2021 | $102.13 | $102.13 |
| April 2021 | $102.48 | $102.48 |
| March 2021 | $93.22 | $93.22 |
| February 2021 | $75.02 | $75.02 |
| January 2021 | $71.28 | $71.28 |
| December 2020 | $69.79 | $69.79 |
| November 2020 | $61.29 | $61.29 |
| October 2020 | $56.73 | $56.73 |
| September 2020 | $52.93 | $52.93 |
| August 2020 | $56.86 | $56.86 |
| July 2020 | $51.34 | $51.34 |
| June 2020 | $37.58 | $37.58 |
| May 2020 | $39.48 | $39.48 |
| April 2020 | $37.24 | $37.24 |
| March 2020 | $28.06 | $28.06 |
| February 2020 | $42.73 | $42.73 |
| January 2020 | $42.44 | $42.44 |
| December 2019 | $48.63 | $48.63 |
| November 2019 | $51.09 | $51.09 |
| October 2019 | $50.85 | $50.85 |
| September 2019 | $50.70 | $50.70 |
| August 2019 | $47.46 | $47.46 |
| July 2019 | $48.68 | $48.68 |
| June 2019 | $41.94 | $41.94 |
| May 2019 | $39.47 | $39.47 |
| April 2019 | $41.93 | $41.93 |
| March 2019 | $35.72 | $35.72 |
| February 2019 | $35.26 | $35.26 |
| January 2019 | $38.75 | $38.75 |
| December 2018 | $35.70 | $35.70 |
| November 2018 | $37.13 | $37.13 |
| October 2018 | $40.48 | $40.48 |
| September 2018 | $41.55 | $41.55 |
| August 2018 | $45.35 | $45.35 |
| July 2018 | $48.53 | $48.53 |
| June 2018 | $48.58 | $48.58 |
| May 2018 | $45.66 | $45.66 |
| April 2018 | $46.19 | $46.19 |
| March 2018 | $46.78 | $46.78 |
| February 2018 | $50.21 | $50.21 |
| January 2018 | $60.22 | $60.22 |
| December 2017 | $51.33 | $51.33 |
| November 2017 | $55.37 | $55.37 |
| October 2017 | $47.40 | $47.40 |
| September 2017 | $47.46 | $47.46 |
| August 2017 | $45.37 | $45.37 |
| July 2017 | $42.38 | $42.38 |
| June 2017 | $42.16 | $42.16 |
| May 2017 | $39.52 | $39.52 |
| April 2017 | $42 | $42 |
| March 2017 | $42.29 | $42.29 |
| February 2017 | $45.90 | $45.90 |
| January 2017 | $53.12 | $53.12 |
| December 2016 | $48.65 | $48.65 |
| November 2016 | $44.66 | $44.66 |
| October 2016 | $43.87 | $43.87 |
| September 2016 | $48.71 | $48.71 |
| August 2016 | $47.35 | $47.35 |
| July 2016 | $53.35 | $53.35 |
| June 2016 | $46.98 | $46.98 |
| May 2016 | $50.44 | $50.44 |
| April 2016 | $50.65 | $50.65 |
| March 2016 | $46.68 | $46.68 |
| February 2016 | $51.47 | $51.47 |
| January 2016 | $43.25 | $43.25 |
| December 2015 | $59.66 | $59.66 |
| November 2015 | $63.92 | $63.92 |
| October 2015 | $63.19 | $63.19 |
| September 2015 | $58.18 | $58.18 |
| August 2015 | $59.84 | $59.84 |
| July 2015 | $62.34 | $62.34 |
| June 2015 | $62.98 | $62.98 |
| May 2015 | $62.41 | $62.41 |
| April 2015 | $61.55 | $61.55 |
| March 2015 | $64.33 | $64.33 |
| February 2015 | $61.50 | $61.50 |
| January 2015 | $59.62 | $59.62 |
| December 2014 | $60.41 | $60.41 |
| November 2014 | $59.44 | $59.44 |
| October 2014 | $57.26 | $57.26 |
| September 2014 | $50.31 | $50.31 |
| August 2014 | $54.25 | $54.25 |
| July 2014 | $53.32 | $53.32 |
| June 2014 | $59.68 | $59.68 |
| May 2014 | $57.17 | $57.17 |
| April 2014 | $52.99 | $52.99 |
| March 2014 | $53.23 | $53.23 |
| February 2014 | $52.64 | $52.64 |
| January 2014 | $49.39 | $49.39 |
| December 2013 | $49.69 | $49.69 |
| November 2013 | $49.04 | $49.04 |
| October 2013 | $48.23 | $48.23 |
| September 2013 | $52.17 | $52.17 |
| August 2013 | $46.74 | $46.74 |
| July 2013 | $47.90 | $47.90 |
| June 2013 | $43.39 | $43.39 |
| May 2013 | $46.33 | $46.33 |
| April 2013 | $45.51 | $45.51 |
| March 2013 | $43.75 | $43.75 |
| February 2013 | $43.77 | $43.77 |
| January 2013 | $48.50 | $48.50 |
| December 2012 | $39.70 | $39.70 |
| November 2012 | $38.94 | $38.94 |
| October 2012 | $44.40 | $44.40 |
| September 2012 | $43.67 | $43.67 |
| August 2012 | $40.20 | $40.20 |
| July 2012 | $39.43 | $39.43 |
| June 2012 | $35.28 | $35.28 |
| May 2012 | $36.02 | $36.02 |
| April 2012 | $34.58 | $34.58 |
| March 2012 | $34.31 | $34.31 |
| February 2012 | $34.08 | $34.08 |
| January 2012 | $35.76 | $35.76 |
| December 2011 | $36.87 | $36.87 |
| November 2011 | $36.11 | $36.11 |
| October 2011 | $38.94 | $38.94 |
| September 2011 | $32.78 | $32.78 |
| August 2011 | $40.38 | $40.38 |
| July 2011 | $37.61 | $37.61 |
| June 2011 | $36.61 | $36.61 |
| May 2011 | $35.10 | $35.10 |
| April 2011 | $33.91 | $33.91 |
| March 2011 | $35.37 | $35.37 |
| February 2011 | $33.64 | $33.64 |
| January 2011 | $28.71 | $28.71 |
| December 2010 | $28.20 | $28.20 |
| November 2010 | $26.13 | $26.13 |
| October 2010 | $23.22 | $23.22 |
| September 2010 | $23.25 | $23.25 |
| August 2010 | $22.56 | $22.56 |
| July 2010 | $24.43 | $24.43 |
| June 2010 | $19.50 | $19.50 |
| May 2010 | $20.03 | $20.03 |
| April 2010 | $20.20 | $20.20 |
| March 2010 | $18.08 | $18.08 |
| February 2010 | $17.75 | $17.75 |
| January 2010 | $18 | $18 |
| December 2009 | $19.15 | $19.15 |
| November 2009 | $17.65 | $17.65 |
| October 2009 | $17.24 | $17.24 |
| September 2009 | $18.08 | $18.08 |
| August 2009 | $18.98 | $18.98 |
| July 2009 | $20.68 | $20.68 |
| June 2009 | $17.35 | $17.35 |
| May 2009 | $15.88 | $15.88 |
| April 2009 | $17.71 | $17.71 |
| March 2009 | $13.88 | $13.88 |
| February 2009 | $9.98 | $9.98 |
| January 2009 | $9.28 | $9.28 |
| December 2008 | $9.88 | $9.88 |
| November 2008 | $8.54 | $8.54 |
| October 2008 | $6.87 | $6.87 |
| September 2008 | $11.24 | $11.24 |
| August 2008 | $11.35 | $11.35 |
| July 2008 | $10.32 | $10.32 |
| June 2008 | $10.02 | $10.02 |
| May 2008 | $15.79 | $15.79 |
| April 2008 | $16.01 | $16.01 |
| March 2008 | $14.97 | $14.97 |
| February 2008 | $14.57 | $14.57 |
| January 2008 | $16.28 | $16.28 |
| December 2007 | $15.66 | $15.66 |
| November 2007 | $16.50 | $16.50 |
| October 2007 | $17.69 | $17.69 |
| September 2007 | $17.72 | $17.72 |
| August 2007 | $18.98 | $18.98 |
| July 2007 | $19.48 | $19.48 |
| June 2007 | $22.44 | $22.44 |
| May 2007 | $22.12 | $22.12 |
| April 2007 | $20.44 | $20.44 |
| March 2007 | $21.24 | $21.24 |
| February 2007 | $21.96 | $21.96 |
| January 2007 | $22.45 | $22.45 |
| December 2006 | $21.32 | $21.32 |
| November 2006 | $20.61 | $20.61 |
| October 2006 | $20.05 | $20.05 |
| September 2006 | $20.90 | $20.90 |
| August 2006 | $19.43 | $19.43 |
| July 2006 | $19.70 | $19.70 |
| June 2006 | $21.44 | $21.44 |
| May 2006 | $21.69 | $21.69 |
| April 2006 | $22.52 | $22.52 |
| March 2006 | $21.55 | $21.55 |
| February 2006 | $20.91 | $20.91 |
| January 2006 | $22.29 | $22.29 |
| December 2005 | $21.73 | $21.73 |
| November 2005 | $20.72 | $20.72 |
| October 2005 | $19.88 | $19.88 |
| September 2005 | $19.97 | $19.97 |
| August 2005 | $20.81 | $20.81 |
| July 2005 | $21.59 | $21.59 |
| June 2005 | $20.52 | $20.52 |
| May 2005 | $20 | $20 |
| April 2005 | $18.27 | $18.27 |
| March 2005 | $18.94 | $18.94 |
| February 2005 | $19.53 | $19.53 |
| January 2005 | $19.04 | $19.04 |
| December 2004 | $19.21 | $19.21 |
| November 2004 | $18.52 | $18.52 |
| October 2004 | $17.23 | $17.23 |
| September 2004 | $17.08 | $17.08 |
| August 2004 | $16.44 | $16.44 |
| July 2004 | $16.12 | $16.12 |
| June 2004 | $17.10 | $17.10 |
| May 2004 | $16.67 | $16.67 |
| April 2004 | $17.02 | $17.02 |
| March 2004 | $17.05 | $17.05 |
| February 2004 | $16.68 | $16.68 |
| January 2004 | $16.38 | $16.38 |
| December 2003 | $18.37 | $18.37 |
| November 2003 | $17.58 | $17.58 |
| October 2003 | $18.70 | $18.70 |
| September 2003 | $17.54 | $17.54 |
| August 2003 | $18.79 | $18.79 |
| July 2003 | $17.19 | $17.19 |
| June 2003 | $15.72 | $15.72 |
| May 2003 | $13.92 | $13.92 |
| April 2003 | $13.85 | $13.85 |
| March 2003 | $12.75 | $12.75 |
| February 2003 | $13.23 | $13.23 |
| January 2003 | $11.90 | $11.90 |
| December 2002 | $12.56 | $12.56 |
| November 2002 | $12.34 | $12.34 |
| October 2002 | $10.61 | $10.61 |
| September 2002 | $11.52 | $11.52 |
| August 2002 | $13.20 | $13.20 |
| July 2002 | $13.49 | $13.49 |
| June 2002 | $14.50 | $14.50 |
| May 2002 | $17.23 | $17.23 |
| April 2002 | $16 | $16 |
| March 2002 | $13.98 | $13.98 |
| February 2002 | $12.49 | $12.49 |
| January 2002 | $12.70 | $12.70 |
| December 2001 | $12.33 | $12.33 |
| November 2001 | $11.06 | $11.06 |
| October 2001 | $10.29 | $10.29 |
| September 2001 | $8.79 | $8.79 |
| August 2001 | $10.76 | $10.76 |
| July 2001 | $11.45 | $11.45 |
| June 2001 | $11.60 | $11.60 |
| May 2001 | $11.65 | $11.65 |
| April 2001 | $10.85 | $10.85 |
| March 2001 | $9 | $9 |
| February 2001 | $8.30 | $8.30 |
| January 2001 | $7.50 | $7.50 |
| December 2000 | $6 | $6 |
| November 2000 | $6.44 | $6.44 |
| October 2000 | $6.75 | $6.75 |
| September 2000 | $6 | $6 |
| August 2000 | $6.50 | $6.50 |
| July 2000 | $6.88 | $6.88 |
| June 2000 | $6.38 | $7.06 |
| May 2000 | $7.11 | $7.88 |
| April 2000 | $8.24 | $9.12 |
| March 2000 | $7.16 | $7.94 |
| February 2000 | $6.83 | $7.56 |
| January 2000 | $6.83 | $7.56 |
| December 1999 | $8.35 | $9.25 |
| November 1999 | $8.41 | $9.31 |
| October 1999 | $9.08 | $10.06 |
| September 1999 | $11.28 | $12.50 |
| August 1999 | $11.68 | $12.94 |
| July 1999 | $13.48 | $14.94 |
| June 1999 | $16.08 | $17.81 |
| May 1999 | $14.78 | $16.38 |
| April 1999 | $12.92 | $14.31 |
| March 1999 | $11.17 | $12.38 |
| February 1999 | $11.06 | $12.25 |
| January 1999 | $13.65 | $15.12 |
| December 1998 | $13.43 | $14.88 |
| November 1998 | $15.35 | $17 |
| October 1998 | $14.61 | $16.19 |
| September 1998 | $13.15 | $14.56 |
| August 1998 | $15.97 | $17.69 |
| July 1998 | $18.73 | $20.75 |
| June 1998 | $22.62 | $25.06 |
| May 1998 | $22.34 | $24.75 |
| April 1998 | $25.11 | $27.81 |
| March 1998 | $23.30 | $25.81 |
| February 1998 | $21.33 | $23.62 |
| January 1998 | $19.07 | $21.12 |
| December 1997 | $21.04 | $23.31 |
| November 1997 | $23.53 | $26.06 |
| October 1997 | $26.63 | $29.50 |
| September 1997 | $29.73 | $32.94 |
| August 1997 | $22.17 | $24.56 |
| July 1997 | $22.23 | $24.62 |
| June 1997 | $22.40 | $24.81 |
| May 1997 | $21.72 | $24.06 |
| April 1997 | $22.40 | $24.81 |
| March 1997 | $31.31 | $34.69 |
| February 1997 | $32.05 | $35.50 |
| January 1997 | $37.80 | $41.88 |
| December 1996 | $28.15 | $31.19 |
| November 1996 | $30.13 | $33.38 |
| October 1996 | $28.10 | $31.12 |
| September 1996 | $26.18 | $29 |
| August 1996 | $23.58 | $26.12 |
| July 1996 | $21.66 | $24 |
| June 1996 | $26.29 | $29.12 |
| May 1996 | $23.47 | $52 |
| April 1996 | $14.78 | $32.75 |
| March 1996 | $14.16 | $31.38 |
| February 1996 | $13.32 | $29.50 |
| January 1996 | $14.16 | $31.38 |
| December 1995 | $16.30 | $36.12 |
| November 1995 | $12.13 | $26.88 |
| October 1995 | $9.70 | $21.50 |
| September 1995 | $10.44 | $23.12 |
| August 1995 | $9.59 | $21.25 |
| July 1995 | $9.99 | $22.12 |
| June 1995 | $5.87 | $13 |
| May 1995 | $5.98 | $13.25 |
| April 1995 | $1.52 | $3.38 |
| March 1995 | $1.26 | $3.25 |
| February 1995 | $1.28 | $3.31 |
| January 1995 | $1.38 | $3.56 |
| December 1994 | $1.55 | $4 |
| November 1994 | $1.48 | $3.81 |
| October 1994 | $1.50 | $3.88 |
| September 1994 | $1.38 | $3.56 |
| August 1994 | $1.21 | $3.12 |
| July 1994 | $1.21 | $3.12 |
| June 1994 | $1.23 | $3.19 |
| May 1994 | $1.28 | $3.31 |
| April 1994 | $1.06 | $2.75 |
| March 1994 | $1.06 | $2.75 |
| February 1994 | $1.31 | $3.38 |
| January 1994 | $1.23 | $3.19 |
| December 1993 | $1.31 | $3.38 |
| November 1993 | $1.35 | $3.50 |
| October 1993 | $1.31 | $3.38 |
| September 1993 | $1.35 | $3.50 |
| August 1993 | $1.60 | $4.12 |
| July 1993 | $1.45 | $3.75 |
| June 1993 | $1.40 | $3.62 |
| May 1993 | $1.50 | $3.88 |
| April 1993 | $1.45 | $3.75 |
| March 1993 | $1.84 | $4.75 |
| February 1993 | $1.79 | $4.62 |
| January 1993 | $2.03 | $5.25 |
| December 1992 | $2.03 | $5.25 |
| November 1992 | $2.13 | $5.50 |
| October 1992 | $2.27 | $5.88 |
| September 1992 | $2.47 | $6.38 |
| August 1992 | $2.76 | $7.12 |
| July 1992 | $3.24 | $8.38 |
| June 1992 | $2.80 | $7.25 |
| May 1992 | $3.14 | $8.12 |
| April 1992 | $3.34 | $8.62 |
| March 1992 | $3.97 | $10.25 |
| February 1992 | $4.93 | $12.75 |
| January 1992 | $5.22 | $13.50 |
| December 1991 | $4.69 | $12.12 |
| November 1991 | $4.69 | $12.12 |
| October 1991 | $4.16 | $10.75 |
| September 1991 | $3.77 | $9.75 |
| August 1991 | $4.30 | $11.12 |
| July 1991 | $4.26 | $11 |
| June 1991 | $4.64 | $12 |
| May 1991 | $5.51 | $14.25 |
| April 1991 | $3.87 | $10 |
| March 1991 | $4.11 | $10.62 |
| February 1991 | $3.38 | $8.75 |
| January 1991 | $2.90 | $7.50 |
| December 1990 | $2.61 | $6.75 |
| November 1990 | $3.19 | $8.25 |
| October 1990 | $4.79 | $12.38 |
| September 1990 | $5.61 | $14.50 |
| August 1990 | $6.67 | $17.25 |
| July 1990 | $7.74 | $20 |
| June 1990 | $6.48 | $16.75 |
| May 1990 | $2.61 | $6.75 |
| June 1989 | $0.17 | $0.47 |
| May 1989 | $0.19 | $0.54 |
| April 1989 | $0.16 | $0.44 |
| March 1989 | $0.22 | $0.61 |
| February 1989 | $0.22 | $0.61 |
| January 1989 | $0.29 | $0.80 |
| December 1988 | $0.27 | $0.75 |
| November 1988 | $0.29 | $0.80 |
| October 1988 | $0.41 | $1.12 |
| September 1988 | $0.41 | $1.12 |
| August 1988 | $0.44 | $1.22 |
| July 1988 | $0.61 | $1.68 |
| June 1988 | $0.61 | $1.68 |
| May 1988 | $0.61 | $1.68 |
| April 1988 | $0.61 | $1.68 |
| March 1988 | $0.71 | $1.97 |
| February 1988 | $0.41 | $1.12 |
| January 1988 | $0.41 | $1.12 |
| December 1987 | $0.38 | $1.05 |
| November 1987 | $0.54 | $1.50 |
| October 1987 | $0.56 | $1.54 |
| September 1987 | $0.91 | $2.53 |
| August 1987 | $1.12 | $3.09 |
| July 1987 | $1.08 | $3 |
| June 1987 | $1.05 | $2.90 |
| May 1987 | $0.96 | $2.67 |
| April 1987 | $1 | $2.76 |
| March 1987 | $1.30 | $3.60 |
| February 1987 | $1.13 | $3.14 |
| January 1987 | $1.25 | $3.46 |
| December 1986 | $0.80 | $2.22 |
| November 1986 | $0.89 | $2.46 |
| October 1986 | $0.89 | $2.46 |
| September 1986 | $0.76 | $2.11 |
| August 1986 | $0.76 | $2.11 |
| July 1986 | $1.01 | $2.81 |
| June 1986 | $1.27 | $3.51 |
| May 1986 | $0.97 | $2.70 |
| April 1986 | $0.97 | $2.70 |
| March 1986 | $1.10 | $3.05 |
| February 1986 | $1.14 | $3.16 |
| January 1986 | $1.10 | $3.05 |
| December 1985 | $0.89 | $2.46 |
| November 1985 | $1.06 | $2.92 |
| October 1985 | $1.22 | $3.39 |
| September 1985 | $1.10 | $3.05 |
| August 1985 | $0.72 | $1.99 |
| July 1985 | $0.72 | $1.99 |
| June 1985 | $0.80 | $2.22 |
| May 1985 | $0.80 | $2.22 |
| April 1985 | $0.84 | $2.34 |
| March 1985 | $0.76 | $2.11 |
| February 1985 | $0.76 | $2.11 |
| January 1985 | $0.34 | $0.94 |
| December 1984 | $0.38 | $1.05 |
| November 1984 | $0.38 | $1.05 |
AN
Price: $165.43
52 week price:
Earnings Per Share: 22.72 USD
P/E Ratio: 6.50
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 666777
Ebitda: 273.0 millionMarket Capitalization: 7.1 billion
Average Dividend Frequency: 4