AutoNation, Inc.
ANNYSEConsumer Cyclical● Active
$189.61
+$1.89(+1.00%)
Market Cap$6.3B
P/E Ratio—
52W High$228.92
52W Low$176.62
AutoNation, Inc.（AN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
an · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$228.92
Sep 5, 2025
-17.2% from here
5-Year Low5Y
$88.32
Jun 18, 2021
+114.7% from low
IPO Priceadj.
$3.25
May 11, 1990
+5.7K% since IPO
1 Year Ago
$189.25
Jun 9, 2025
+0.2% in 1Y
5 Years Ago
$97.57
Jun 8, 2021
+94.4% in 5Y
10 Years Ago
$50.80
Jun 8, 2016
+273.3% in 10Y
Historical Price Data · AN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $186.18 | $190.34 | $185.72 | $189.61 | $189.61 | 51K | +1.84% |
| Jun 5, 2026 | $187.71 | $189.67 | $185.13 | $187.72 | $187.72 | 294K | +0.01% |
| Jun 4, 2026 | $191.57 | $192.81 | $187.35 | $188.14 | $188.14 | 290K | -1.79% |
| Jun 3, 2026 | $189.50 | $192.25 | $188.01 | $190.25 | $190.25 | 289K | +0.40% |
| Jun 2, 2026 | $189.17 | $192.83 | $189.03 | $191.09 | $191.09 | 369K | +1.01% |
| Jun 1, 2026 | $185.12 | $190.64 | $185.12 | $189.02 | $189.02 | 574K | +2.11% |
| May 29, 2026 | $193.67 | $193.67 | $186.76 | $187.72 | $187.72 | 522K | -3.07% |
| May 28, 2026 | $194.28 | $196.93 | $192.49 | $193.74 | $193.74 | 340K | -0.28% |
| May 27, 2026 | $196.00 | $199.19 | $193.75 | $194.94 | $194.94 | 356K | -0.54% |
| May 26, 2026 | $190.47 | $193.74 | $189.37 | $191.76 | $191.76 | 270K | +0.68% |
| May 22, 2026 | $185.95 | $191.92 | $185.95 | $189.98 | $189.98 | 310K | +2.17% |
| May 21, 2026 | $182.51 | $188.25 | $180.01 | $186.43 | $186.43 | 383K | +2.15% |
| May 20, 2026 | $178.79 | $184.94 | $176.62 | $184.67 | $184.67 | 489K | +3.29% |
| May 19, 2026 | $180.47 | $181.94 | $177.56 | $178.59 | $178.59 | 361K | -1.04% |
| May 18, 2026 | $183.55 | $186.62 | $180.57 | $181.94 | $181.94 | 341K | -0.88% |
| May 15, 2026 | $194.78 | $195.05 | $183.68 | $184.15 | $184.15 | 341K | -5.46% |
| May 14, 2026 | $193.98 | $197.10 | $192.01 | $192.65 | $192.65 | 271K | -0.69% |
| May 13, 2026 | $193.93 | $195.27 | $190.08 | $191.11 | $191.11 | 312K | -1.45% |
| May 12, 2026 | $200.06 | $200.06 | $195.14 | $195.36 | $195.36 | 330K | -2.35% |
| May 11, 2026 | $205.97 | $205.97 | $200.40 | $200.48 | $200.48 | 336K | -2.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AN
Jan 1 → Dec 31 · 6 years2026-7.9%$205.97 → $189.60
-7.9%
2025+21.0%$170.66 → $206.48
+21.0%
2024+13.3%$149.84 → $169.84
+13.3%
2023+38.5%$108.42 → $150.18
+38.5%
2022-8.5%$117.33 → $107.30
-8.5%
2021+20.3%$97.14 → $116.85
+20.3%
Best Year2023 · +38.5%
Worst Year2022 · -8.5%
Positive Years4 / 6
Avg Annual Return+12.8%
6Y Total Return+95.2%
6Y CAGR~+11.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in AN?
If you invested $1,000 in AN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,733
Total Return+273.3%
CAGR~+14.1% / yr
Profit+$2,733
Based on Jun 8, 2016 · $50.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AutoNation, Inc.（AN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $189.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AN 历史股价FMP 日线复权 OHLCV