If you invested $1000 in AutoNation, Inc. (AN) 10 years ago, it would be worth $3,378.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,372.06, while $1000 invested 1 year ago would be worth $736.83. This corresponds to total returns of 237.82%, 37.21%, -26.32%, respectively, with annualized returns of 12.94%, 6.53%, -26.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 158.24 | 164.99 | 164.99 | 167.59 | 156.5 | 802,851 |
| September 30, 2026 | 157.46 | 157.44 | 157.44 | 158.79 | 152.86 | 830,367 |
| September 29, 2026 | 162.35 | 156.8 | 156.8 | 163.29 | 155.43 | 637,152 |
| September 28, 2026 | 166.46 | 161.36 | 161.36 | 167.58 | 161.33 | 479,325 |
| September 25, 2026 | 162.94 | 166.98 | 166.98 | 169.05 | 162.01 | 455,164 |
| September 24, 2026 | 165.25 | 162.89 | 162.89 | 166.58 | 161.95 | 533,658 |
| September 23, 2026 | 169.91 | 165.05 | 165.05 | 170.3 | 164.7 | 463,552 |
| September 22, 2026 | 171.69 | 169.61 | 169.61 | 171.99 | 166.66 | 546,551 |
| September 21, 2026 | 168.74 | 168.76 | 168.76 | 170.67 | 165.14 | 603,500 |
| September 18, 2026 | 174.01 | 168.29 | 168.29 | 175.31 | 167.05 | 1.52M |
| September 17, 2026 | 198.8 | 174.88 | 174.88 | 202.07 | 172.58 | 2.03M |
| September 16, 2026 | 203.86 | 195.37 | 195.37 | 204.14 | 192.1 | 587,511 |
| September 15, 2026 | 203.63 | 203.61 | 203.61 | 206.53 | 202.68 | 443,996 |
| September 11, 2026 | 209.43 | 203.67 | 203.67 | 211.01 | 202.98 | 481,229 |
| September 10, 2026 | 209.12 | 207.22 | 207.22 | 212.26 | 204.51 | 448,402 |
| September 09, 2026 | 207.94 | 209.18 | 209.18 | 209.69 | 205.91 | 457,118 |
| September 08, 2026 | 210.97 | 209.3 | 209.3 | 212.85 | 208.06 | 912,374 |
| September 04, 2026 | 206.35 | 212.36 | 212.36 | 213.21 | 204.72 | 351,971 |
| September 03, 2026 | 202.89 | 207.18 | 207.18 | 211.83 | 202.79 | 344,808 |
| September 02, 2026 | 204.68 | 205.84 | 205.84 | 207.62 | 204.15 | 299,283 |
| September 01, 2026 | 200.39 | 204.08 | 204.08 | 204.59 | 199.99 | 422,107 |
| August 31, 2026 | 199.52 | 201.25 | 201.25 | 203.48 | 198.34 | 532,219 |
| August 28, 2026 | 199.93 | 200.09 | 200.09 | 202.32 | 199.93 | 320,277 |
| August 27, 2026 | 195.12 | 198.75 | 198.75 | 200.15 | 194.05 | 346,072 |
| August 26, 2026 | 196.54 | 196.57 | 196.57 | 199.92 | 195.97 | 326,581 |
| August 25, 2026 | 197.4 | 196.8 | 196.8 | 197.4 | 192 | 452,943 |
| August 24, 2026 | 206.22 | 195.13 | 195.13 | 206.22 | 195.1 | 287,576 |
| August 21, 2026 | 201.65 | 199.49 | 199.49 | 203.07 | 198.76 | 277,999 |
| August 20, 2026 | 197.77 | 200.09 | 200.09 | 201.26 | 196.46 | 247,744 |
| August 19, 2026 | 199.06 | 200.52 | 200.52 | 204.71 | 199.06 | 312,540 |
| August 18, 2026 | 207.57 | 196.9 | 196.9 | 207.8 | 196.81 | 458,878 |
| August 17, 2026 | 207.63 | 204.96 | 204.96 | 209.32 | 204.84 | 257,445 |
| August 14, 2026 | 206.3 | 209.41 | 209.41 | 209.84 | 206.27 | 178,585 |
| August 13, 2026 | 209.72 | 208.41 | 208.41 | 212.12 | 207.34 | 216,433 |
| August 12, 2026 | 207.18 | 208.62 | 208.62 | 209.32 | 206.04 | 235,245 |
| August 11, 2026 | 208.04 | 208.46 | 208.46 | 210.6 | 207.79 | 225,709 |
| August 10, 2026 | 212.44 | 208.09 | 208.09 | 212.44 | 206.11 | 273,580 |
| August 07, 2026 | 209.52 | 209.23 | 209.23 | 212.03 | 208.15 | 256,571 |
| August 06, 2026 | 214.96 | 211.33 | 211.33 | 218.34 | 209.31 | 361,460 |
| August 05, 2026 | 219.91 | 215.78 | 215.78 | 221.15 | 213.59 | 386,884 |
| August 04, 2026 | 212.99 | 215.6 | 215.6 | 216.99 | 210.7 | 562,041 |
| August 03, 2026 | 213.56 | 215.43 | 215.43 | 223.89 | 212.82 | 760,167 |
| July 31, 2026 | 198.04 | 212.4 | 212.4 | 213.51 | 195.09 | 1.34M |
| July 30, 2026 | 222.01 | 214.65 | 214.65 | 223.04 | 213.32 | 697,457 |
| July 29, 2026 | 220.78 | 229.98 | 229.98 | 235.81 | 216.62 | 796,259 |
| July 28, 2026 | 210.5 | 220.33 | 220.33 | 220.75 | 208.74 | 497,127 |
| July 27, 2026 | 209.46 | 212.2 | 212.2 | 218.72 | 209.46 | 388,162 |
| July 24, 2026 | 207.19 | 208.18 | 208.18 | 211.25 | 206.14 | 222,814 |
| July 23, 2026 | 203.4 | 205.1 | 205.1 | 205.58 | 202.44 | 296,134 |
| July 22, 2026 | 200.98 | 205.97 | 205.97 | 206.93 | 200.98 | 453,919 |
| July 21, 2026 | 198.4 | 198.48 | 198.48 | 199.66 | 192.91 | 300,987 |
| July 20, 2026 | 206.31 | 197.91 | 197.91 | 206.31 | 197.63 | 305,635 |
| July 17, 2026 | 207.76 | 205.72 | 205.72 | 210.04 | 205.18 | 265,424 |
| July 16, 2026 | 204.65 | 209 | 209 | 210.48 | 204.42 | 423,197 |
| July 15, 2026 | 197.43 | 203.54 | 203.54 | 206.16 | 197.29 | 421,227 |
| July 14, 2026 | 197.67 | 196.28 | 196.28 | 199.33 | 194.02 | 403,728 |
| July 13, 2026 | 197.08 | 193.43 | 193.43 | 200.09 | 193.31 | 401,119 |
| July 10, 2026 | 192.97 | 195.8 | 195.8 | 201.24 | 192.97 | 361,733 |
| July 09, 2026 | 189.22 | 192.31 | 192.31 | 194.52 | 187.65 | 278,976 |
| July 08, 2026 | 192.12 | 187.65 | 187.65 | 192.12 | 186.76 | 341,491 |