If you invested $1000 in AutoNation, Inc. (AN) 10 years ago, it would be worth $3,864.15 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,045.63, while $1000 invested 1 year ago would be worth $949.91. This corresponds to total returns of 286.41%, 104.56%, -5.01%, respectively, with annualized returns of 14.47%, 15.38%, -5.01%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 185.2 | 188.3 | 188.3 | 191.14 | 184.98 | 378,199 |
| June 18, 2026 | 188.88 | 188.74 | 188.74 | 191 | 186.87 | 594,171 |
| June 17, 2026 | 196.26 | 186.36 | 186.36 | 197.15 | 185.17 | 388,516 |
| June 16, 2026 | 194.07 | 195.86 | 195.86 | 197.76 | 194.07 | 505,688 |
| June 15, 2026 | 193.97 | 193.39 | 193.39 | 196.3 | 192.01 | 483,335 |
| June 12, 2026 | 195.28 | 191.53 | 191.53 | 196.3 | 190.76 | 226,319 |
| June 11, 2026 | 194.33 | 194.07 | 194.07 | 195.33 | 190.35 | 281,124 |
| June 10, 2026 | 194.99 | 193.21 | 193.21 | 196.05 | 192.83 | 241,286 |
| June 09, 2026 | 188.62 | 195 | 195 | 195.22 | 188 | 343,631 |
| June 08, 2026 | 186.18 | 185.83 | 185.83 | 190.34 | 185.72 | 317,734 |
| June 05, 2026 | 187.71 | 187.72 | 187.72 | 189.67 | 185.13 | 288,413 |
| June 04, 2026 | 191.57 | 188.14 | 188.14 | 192.81 | 187.35 | 290,370 |
| June 03, 2026 | 189.5 | 190.25 | 190.25 | 192.25 | 188.01 | 281,733 |
| June 02, 2026 | 189.17 | 191.09 | 191.09 | 192.83 | 189.03 | 369,405 |
| June 01, 2026 | 185.12 | 189.02 | 189.02 | 190.64 | 185.12 | 573,905 |
| May 29, 2026 | 193.67 | 187.72 | 187.72 | 193.67 | 186.76 | 521,698 |
| May 28, 2026 | 194.28 | 193.74 | 193.74 | 196.93 | 192.49 | 339,586 |
| May 27, 2026 | 196.85 | 194.94 | 194.94 | 199.19 | 193.75 | 345,167 |
| May 26, 2026 | 190.47 | 191.76 | 191.76 | 193.74 | 189.37 | 270,097 |
| May 22, 2026 | 185.95 | 189.98 | 189.98 | 191.92 | 185.95 | 310,341 |
| May 21, 2026 | 182.51 | 186.43 | 186.43 | 188.25 | 180.01 | 383,178 |
| May 20, 2026 | 178.79 | 184.67 | 184.67 | 184.94 | 176.62 | 489,117 |
| May 19, 2026 | 180.47 | 178.59 | 178.59 | 181.94 | 177.56 | 361,124 |
| May 18, 2026 | 183.55 | 181.94 | 181.94 | 186.62 | 180.57 | 340,581 |
| May 15, 2026 | 194.78 | 184.15 | 184.15 | 195.05 | 183.68 | 341,225 |
| May 14, 2026 | 193.98 | 192.65 | 192.65 | 197.1 | 192.01 | 270,802 |
| May 13, 2026 | 193.93 | 191.11 | 191.11 | 195.27 | 190.08 | 311,939 |
| May 12, 2026 | 200.06 | 195.36 | 195.36 | 200.06 | 195.14 | 311,510 |
| May 11, 2026 | 205.97 | 200.48 | 200.48 | 205.97 | 200.4 | 336,066 |
| May 08, 2026 | 207.18 | 205.97 | 205.97 | 207.62 | 203.4 | 212,005 |
| May 07, 2026 | 204.42 | 205.29 | 205.29 | 207 | 202 | 272,418 |
| May 06, 2026 | 205.69 | 204.77 | 204.77 | 208.46 | 204.54 | 304,748 |
| May 05, 2026 | 205.23 | 202.29 | 202.29 | 207.67 | 199.26 | 509,559 |
| May 04, 2026 | 207.91 | 202.66 | 202.66 | 208.56 | 201.04 | 537,836 |
| May 01, 2026 | 215.57 | 210 | 210 | 217.91 | 199.52 | 1.1M |
| April 30, 2026 | 206.4 | 212.38 | 212.38 | 214.44 | 203.95 | 816,039 |
| April 29, 2026 | 202.13 | 205.69 | 205.69 | 211.54 | 202.13 | 428,243 |
| April 28, 2026 | 204.87 | 200.97 | 200.97 | 207.8 | 199.63 | 505,468 |
| April 27, 2026 | 202.76 | 204 | 204 | 207.31 | 202.13 | 455,373 |
| April 24, 2026 | 202.73 | 203.07 | 203.07 | 204.04 | 201.8 | 211,683 |
| April 23, 2026 | 202.96 | 202.97 | 202.97 | 204.26 | 200.96 | 285,798 |
| April 22, 2026 | 206.54 | 203.38 | 203.38 | 207.08 | 202.24 | 235,962 |
| April 21, 2026 | 210.79 | 205.31 | 205.31 | 211.55 | 203.85 | 226,109 |
| April 20, 2026 | 207.39 | 209.53 | 209.53 | 210.44 | 207.32 | 278,811 |
| April 17, 2026 | 200.29 | 207.99 | 207.99 | 210.75 | 199.65 | 331,863 |
| April 16, 2026 | 196.34 | 198.29 | 198.29 | 199.26 | 196.28 | 276,404 |
| April 15, 2026 | 202.02 | 195.81 | 195.81 | 202.02 | 195.51 | 285,858 |
| April 14, 2026 | 202.06 | 200 | 200 | 203.17 | 198.27 | 545,459 |
| April 13, 2026 | 198.24 | 202.25 | 202.25 | 202.67 | 195.76 | 363,494 |
| April 10, 2026 | 200.48 | 200.52 | 200.52 | 201.81 | 197.43 | 327,741 |
| April 09, 2026 | 195.61 | 200.42 | 200.42 | 201.02 | 193.1 | 379,606 |
| April 08, 2026 | 197.94 | 196.91 | 196.91 | 202.11 | 196.49 | 479,242 |
| April 07, 2026 | 198.9 | 193.51 | 193.51 | 198.9 | 192.86 | 308,786 |
| April 06, 2026 | 196.45 | 196.82 | 196.82 | 197.54 | 190.91 | 306,142 |
| April 02, 2026 | 196.68 | 197.68 | 197.68 | 199.77 | 194.33 | 312,154 |
| April 01, 2026 | 195.68 | 197.97 | 197.97 | 198.56 | 194.24 | 350,785 |
| March 31, 2026 | 195.6 | 195.35 | 195.26 | 199.99 | 191.15 | 399,110 |
| March 30, 2026 | 193.37 | 192.71 | 192.71 | 195.47 | 191.73 | 370,813 |
| March 27, 2026 | 193.63 | 192.48 | 192.48 | 195.71 | 191.17 | 393,077 |
| March 26, 2026 | 191.64 | 195 | 195 | 196.44 | 191.64 | 273,433 |