AutoNation

AN
🏛️ usa →
216.27
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 181.93 182.01 180.29 182.01 2.3K
09:32 182.01 182.01 182.01 182.01 0.1K
09:33 182.01 182.42 182.01 182.42 0.6K
09:34 182.42 182.42 182.42 182.42 0.0K
09:35 182.42 182.42 182.42 182.42 0.0K
09:36 182.42 182.42 182.42 182.42 0.1K
09:37 182.42 182.42 182.42 182.42 0.1K
09:38 181.92 181.92 181.92 181.92 0.1K
09:39 181.92 181.92 181.92 181.92 0.0K
09:40 182.37 182.37 182.37 182.37 0.1K
09:41 182.37 182.37 182.37 182.37 0.1K
09:42 182.37 182.37 182.37 182.37 0.0K
09:43 182.09 182.09 182.09 182.09 0.1K
09:44 182.09 182.09 182.09 182.09 0.1K
09:45 182.09 182.09 182.09 182.09 0.0K
09:46 182.09 182.09 182.09 182.09 0.2K
09:47 182.09 182.42 182.09 182.42 0.1K
09:48 182.42 182.42 182.42 182.42 1.4K
09:49 182.42 182.42 182.42 182.42 0.0K
09:50 182.42 182.42 182.42 182.42 0.0K
09:51 182.42 182.42 182.42 182.42 0.1K
09:52 182.16 182.68 182.16 182.68 1.2K
09:53 182.68 182.68 182.68 182.68 0.2K
09:54 182.68 182.68 182.68 182.68 0.0K
09:55 182.68 182.68 182.68 182.68 0.1K
09:56 182.68 182.68 182.44 182.44 1.8K
09:57 182.44 182.44 182.44 182.44 0.0K
09:58 182.44 182.44 182.44 182.44 0.0K
09:59 182.44 182.44 182.44 182.44 0.1K
10:00 182.44 182.44 182.44 182.44 0.0K
10:01 182.44 182.44 182.44 182.44 0.1K
10:02 182.44 182.44 182.44 182.44 0.1K
10:03 182.44 182.44 182.44 182.44 0.1K
10:04 182.44 182.44 182.44 182.44 0.0K
10:05 182.40 182.40 182.40 182.40 0.4K
10:06 182.40 182.44 182.40 182.44 1.1K
10:07 182.44 182.44 182.44 182.44 0.7K
10:08 182.44 182.44 182.44 182.44 0.1K
10:09 182.44 182.44 182.44 182.44 0.0K
10:10 182.44 182.76 182.44 182.76 4.9K
10:11 182.76 182.76 182.76 182.76 0.4K
10:12 182.76 183.09 182.76 183.09 3.0K
10:13 183.09 183.09 183.09 183.09 0.2K
10:14 183.09 183.09 183.09 183.09 0.1K
10:15 183.09 183.09 183.09 183.09 0.3K
10:16 183.09 183.09 183.09 183.09 0.1K
10:17 183.09 183.27 183.09 183.27 0.1K
10:18 183.27 183.27 183.27 183.27 0.2K
10:19 183.47 183.47 183.47 183.47 0.2K
10:20 183.47 184.00 183.47 184.00 0.7K
10:21 184.00 184.00 184.00 184.00 0.2K
10:22 184.00 184.00 183.93 183.93 1.3K
10:23 183.93 183.99 183.93 183.99 0.3K
10:24 183.99 183.99 183.99 183.99 0.0K
10:25 183.99 183.99 183.99 183.99 0.0K
10:26 183.99 184.14 183.99 184.14 0.8K
10:27 183.97 183.97 183.97 183.97 1.1K
10:28 183.97 183.97 183.97 183.97 0.0K
10:29 183.97 183.97 183.97 183.97 0.0K
10:30 183.97 183.97 183.85 183.93 0.8K
10:31 183.93 183.93 183.93 183.93 0.2K
10:32 183.93 184.12 183.93 184.12 0.3K
10:33 184.12 184.12 184.12 184.12 0.0K
10:34 184.12 184.12 183.95 183.95 0.6K
10:35 183.95 183.95 183.93 183.93 0.6K
10:36 183.93 183.93 183.93 183.93 0.4K
10:37 183.93 183.96 183.93 183.94 1.6K
10:38 183.94 184.04 183.94 183.97 2.5K
10:39 184.01 184.01 183.86 183.86 1.5K
10:40 183.71 183.71 183.63 183.63 1.7K
10:41 183.63 183.90 183.63 183.90 0.7K
10:42 183.90 183.90 183.90 183.90 0.1K
10:43 183.90 183.90 183.90 183.90 0.0K
10:44 183.90 183.90 183.90 183.90 0.0K
10:45 183.90 183.90 183.90 183.90 1.1K
10:46 183.90 183.90 183.90 183.90 0.1K
10:47 183.90 183.90 183.90 183.90 0.1K
10:48 183.90 183.90 183.90 183.90 0.1K
10:49 183.90 184.24 183.90 184.24 10.4K
10:50 184.24 184.24 184.14 184.14 3.1K
10:51 184.06 184.06 184.06 184.06 0.9K
10:52 184.06 184.14 184.06 184.14 0.6K
10:53 184.14 184.14 184.14 184.14 0.9K
10:54 184.14 184.31 184.14 184.31 1.1K
10:55 184.31 184.31 184.31 184.31 0.1K
10:56 184.13 184.14 183.99 184.14 2.7K
10:57 184.14 184.20 184.14 184.20 0.4K
10:58 184.20 184.23 184.20 184.23 2.4K
10:59 184.24 184.24 184.24 184.24 1.5K
11:00 184.24 184.24 184.24 184.24 0.3K
11:01 184.25 184.25 184.13 184.25 0.7K
11:02 184.25 184.42 184.25 184.42 24.5K
11:03 184.42 184.42 184.42 184.42 0.3K
11:04 184.57 184.57 184.57 184.57 0.4K
11:05 184.57 184.57 184.57 184.57 0.0K
11:06 184.57 184.58 184.57 184.58 0.2K
11:07 184.58 184.58 184.46 184.46 0.7K
11:08 184.46 184.46 184.46 184.46 0.4K
11:09 184.46 184.46 184.46 184.46 0.1K
11:10 184.46 184.46 184.46 184.46 0.1K
11:11 184.46 184.61 184.46 184.61 0.3K
11:12 184.61 184.61 184.61 184.61 1.9K
11:13 184.61 184.61 184.61 184.61 0.3K
11:14 184.61 184.61 184.61 184.61 0.3K
11:15 184.61 184.61 184.61 184.61 0.3K
11:16 184.61 184.61 184.61 184.61 0.5K
11:17 184.61 184.64 184.61 184.64 0.2K
11:18 184.64 184.64 184.64 184.64 0.1K
11:19 184.64 184.64 184.64 184.64 0.1K
11:20 184.64 184.64 184.58 184.58 1.2K
11:21 184.63 184.63 184.63 184.63 0.1K
11:22 184.63 184.63 184.63 184.63 0.0K
11:23 184.63 184.63 184.63 184.63 0.9K
11:24 184.63 184.63 184.54 184.54 2.3K
11:25 184.54 184.63 184.54 184.63 0.6K
11:26 184.63 184.68 184.46 184.68 4.8K
11:27 184.68 184.68 184.68 184.68 0.0K
11:28 184.68 184.68 184.68 184.68 0.4K
11:29 184.68 184.68 184.51 184.51 0.7K
11:30 184.51 184.51 184.51 184.51 0.0K
11:31 184.51 184.64 184.51 184.64 0.4K
11:32 184.64 184.64 184.64 184.64 0.2K
11:33 184.64 184.64 184.64 184.64 0.0K
11:34 184.64 184.86 184.64 184.86 19.2K
11:35 184.86 184.86 184.86 184.86 0.2K
11:36 184.86 184.86 184.86 184.86 0.2K
11:37 184.86 184.86 184.70 184.70 0.3K
11:38 184.70 184.87 184.70 184.86 1.0K
11:39 184.86 184.86 184.86 184.86 0.0K
11:40 184.86 184.86 184.86 184.86 0.0K
11:41 184.86 184.86 184.86 184.86 0.0K
11:42 184.86 184.86 184.71 184.71 0.3K
11:43 184.71 184.71 184.48 184.48 1.9K
11:44 184.48 184.48 184.48 184.48 0.1K
11:45 184.57 184.57 184.57 184.57 0.2K
11:46 184.69 184.70 184.69 184.70 0.8K
11:47 184.70 184.70 184.70 184.70 0.2K
11:48 184.70 184.70 184.70 184.70 0.0K
11:49 184.70 184.70 184.70 184.70 0.0K
11:50 184.70 184.70 184.70 184.70 0.0K
11:51 184.70 184.70 184.65 184.65 0.3K
11:52 184.65 184.65 184.42 184.42 0.6K
11:53 184.36 184.36 184.36 184.36 0.1K
11:54 184.36 184.67 184.36 184.67 0.6K
11:55 184.67 184.67 184.67 184.67 0.2K
11:56 184.67 184.67 184.67 184.67 0.0K
11:57 184.67 184.67 184.67 184.67 0.0K
11:58 184.67 184.67 184.67 184.67 0.0K
11:59 184.67 184.67 184.67 184.67 0.0K
12:00 184.67 184.67 184.67 184.67 0.3K
12:01 184.67 184.67 184.67 184.67 0.0K
12:02 184.67 184.67 184.67 184.67 0.0K
12:03 184.67 184.67 184.67 184.67 0.1K
12:04 184.67 184.67 184.67 184.67 0.3K
12:05 184.84 184.84 184.84 184.84 0.3K
12:06 184.84 184.84 184.84 184.84 0.2K
12:07 184.84 184.84 184.80 184.80 0.9K
12:08 184.80 184.80 184.74 184.74 0.4K
12:09 184.80 184.80 184.80 184.80 0.2K
12:10 184.80 184.80 184.68 184.68 0.7K
12:11 184.68 184.68 184.68 184.68 0.0K
12:12 184.68 184.68 184.68 184.68 0.0K
12:13 184.68 184.84 184.68 184.84 0.4K
12:14 184.84 184.84 184.83 184.83 0.5K
12:15 184.83 184.83 184.83 184.83 0.0K
12:16 184.83 184.83 184.83 184.83 0.0K
12:17 184.83 184.83 184.80 184.83 0.3K
12:18 184.83 184.83 184.83 184.83 0.0K
12:19 184.83 184.83 184.83 184.83 0.0K
12:20 184.83 184.84 184.83 184.84 3.8K
12:21 184.90 184.90 184.84 184.84 8.2K
12:22 184.84 184.84 184.84 184.84 1.7K
12:23 184.84 184.84 184.81 184.81 1.2K
12:24 184.84 184.84 184.79 184.79 0.3K
12:25 184.84 184.84 184.84 184.84 0.8K
12:26 184.84 184.84 184.84 184.84 0.0K
12:27 184.84 184.84 184.84 184.84 0.4K
12:28 184.84 184.84 184.74 184.74 1.5K
12:29 184.74 184.74 184.74 184.74 0.6K
12:30 184.74 184.74 184.74 184.74 0.1K
12:31 184.74 184.74 184.74 184.74 0.3K
12:32 184.74 184.74 184.54 184.54 1.0K
12:33 184.54 184.54 184.54 184.54 0.1K
12:34 184.54 184.54 184.54 184.54 0.1K
12:35 184.54 184.80 184.54 184.80 2.6K
12:36 184.80 184.80 184.80 184.80 0.2K
12:37 184.80 184.80 184.80 184.80 0.0K
12:38 184.80 184.80 184.80 184.80 0.3K
12:39 184.84 184.84 184.84 184.84 0.2K
12:40 184.84 184.84 184.80 184.80 0.2K
12:41 184.80 184.80 184.80 184.80 0.0K
12:42 184.80 184.80 184.80 184.80 0.0K
12:43 184.80 184.84 184.80 184.84 3.2K
12:44 184.84 184.84 184.84 184.84 0.3K
12:45 184.84 184.84 184.84 184.84 0.0K
12:46 184.84 184.84 184.84 184.84 0.3K
12:47 184.84 184.84 184.83 184.83 0.4K
12:48 184.83 184.83 184.76 184.76 1.2K
12:49 184.73 184.73 184.70 184.70 0.6K
12:50 184.70 184.70 184.70 184.70 0.0K
12:51 184.70 184.70 184.70 184.70 0.0K
12:52 184.70 184.70 184.70 184.70 0.1K
12:53 184.70 184.70 184.70 184.70 0.0K
12:54 184.70 184.84 184.70 184.84 4.9K
12:55 184.84 184.84 184.84 184.84 0.1K
12:56 184.84 184.84 184.82 184.82 0.3K
12:57 184.82 184.82 184.82 184.82 0.2K
12:58 184.80 184.80 184.80 184.80 0.1K
12:59 184.80 184.80 184.80 184.80 0.0K
13:00 184.80 184.80 184.80 184.80 0.1K
13:01 184.80 184.84 184.80 184.84 6.9K
13:02 184.84 185.19 184.84 185.19 4.9K
13:03 185.19 185.20 185.14 185.14 0.6K
13:04 185.14 185.14 185.14 185.14 0.1K
13:05 185.14 185.18 185.14 185.18 0.2K
13:06 185.18 185.18 185.18 185.18 0.1K
13:07 185.18 185.18 185.18 185.18 0.0K
13:08 185.19 185.19 185.19 185.19 0.1K
13:09 185.19 185.43 185.19 185.43 1.2K
13:10 185.43 185.85 185.43 185.85 0.3K
13:11 185.50 185.50 185.50 185.50 0.2K
13:12 185.50 185.50 185.50 185.50 0.1K
13:13 185.50 185.50 185.50 185.50 0.1K
13:14 185.50 185.50 185.50 185.50 0.3K
13:15 185.50 185.56 185.50 185.56 0.1K
13:16 185.56 185.56 185.49 185.49 0.1K
13:17 185.41 185.42 185.41 185.42 3.1K
13:18 185.46 185.46 185.46 185.46 1.9K
13:19 185.46 185.46 185.46 185.46 0.0K
13:20 185.46 185.46 185.46 185.46 0.1K
13:21 185.46 185.46 185.46 185.46 0.0K
13:22 185.46 185.50 185.46 185.50 0.2K
13:23 185.50 185.50 185.49 185.49 0.2K
13:24 185.49 185.49 185.49 185.49 0.1K
13:25 185.49 185.49 185.49 185.49 0.1K
13:26 185.49 185.49 185.49 185.49 0.0K
13:27 185.49 185.49 185.49 185.49 0.2K
13:28 185.49 185.49 185.36 185.36 0.9K
13:29 185.36 185.36 185.36 185.36 0.1K
13:30 185.36 185.36 185.36 185.36 0.1K
13:31 185.36 185.36 185.36 185.36 0.0K
13:32 185.36 185.36 185.36 185.36 0.0K
13:33 185.36 185.36 185.36 185.36 0.1K
13:34 185.30 185.30 185.30 185.30 0.9K
13:35 185.30 185.30 185.30 185.30 0.3K
13:36 185.30 185.30 185.30 185.30 0.0K
13:37 185.30 185.30 185.30 185.30 0.2K
13:38 185.30 185.30 185.30 185.30 0.4K
13:39 185.30 185.30 185.30 185.30 0.6K
13:40 185.30 185.30 185.30 185.30 0.2K
13:41 185.30 185.30 185.19 185.19 0.2K
13:42 185.19 185.22 185.19 185.22 1.7K
13:43 185.22 185.22 185.22 185.22 0.0K
13:44 185.22 185.22 185.22 185.22 0.1K
13:45 185.22 185.22 185.22 185.22 0.0K
13:46 185.22 185.22 185.22 185.22 0.0K
13:47 185.22 185.38 185.22 185.38 1.3K
13:48 185.38 185.38 185.38 185.38 0.0K
13:49 185.38 185.38 185.38 185.38 0.1K
13:50 185.38 185.38 185.38 185.38 0.1K
13:51 185.38 185.38 185.38 185.38 0.1K
13:52 185.38 185.38 185.38 185.38 0.9K
13:53 185.34 185.34 185.34 185.34 1.4K
13:54 185.34 185.34 185.34 185.34 0.0K
13:55 185.34 185.34 185.18 185.18 2.1K
13:56 185.18 185.18 185.18 185.18 0.5K
13:57 185.18 185.18 185.18 185.18 0.1K
13:58 185.18 185.21 185.18 185.21 0.5K
13:59 185.21 185.21 185.13 185.21 0.4K
14:00 185.21 185.21 185.21 185.21 0.1K
14:01 185.21 185.28 185.20 185.28 0.8K
14:02 185.28 185.28 185.28 185.28 0.4K
14:03 185.28 185.28 185.28 185.28 0.1K
14:04 185.28 185.28 185.09 185.09 0.3K
14:05 185.09 185.14 185.09 185.14 1.4K
14:06 185.09 185.09 185.09 185.09 0.4K
14:07 185.09 185.27 185.09 185.27 1.7K
14:08 185.27 185.27 185.27 185.27 0.1K
14:09 185.27 185.28 185.27 185.28 0.3K
14:10 185.28 185.28 185.28 185.28 0.0K
14:11 185.28 185.28 185.28 185.28 0.0K
14:12 185.28 185.28 185.28 185.28 0.0K
14:13 185.28 185.28 185.28 185.28 0.0K
14:14 185.28 185.28 185.28 185.28 0.2K
14:15 185.28 185.28 185.28 185.28 0.1K
14:16 185.28 185.28 185.28 185.28 0.0K
14:17 185.28 185.28 185.28 185.28 0.2K
14:18 185.28 185.28 185.28 185.28 0.0K
14:19 185.28 185.28 185.28 185.28 0.1K
14:20 185.28 185.28 185.28 185.28 0.1K
14:21 185.28 185.28 185.28 185.28 0.0K
14:22 185.28 185.28 185.28 185.28 0.1K
14:23 185.17 185.19 185.17 185.19 1.4K
14:24 185.19 185.19 185.17 185.17 0.3K
14:25 185.17 185.17 185.17 185.17 0.0K
14:26 185.17 185.17 185.16 185.16 0.6K
14:27 185.16 185.17 185.15 185.17 0.4K
14:28 185.17 185.17 185.17 185.17 0.1K
14:29 185.17 185.17 185.17 185.17 0.1K
14:30 185.17 185.17 185.17 185.17 0.1K
14:31 185.17 185.17 185.17 185.17 0.1K
14:32 185.17 185.17 185.17 185.17 0.2K
14:33 185.17 185.17 185.17 185.17 0.1K
14:34 185.17 185.17 185.17 185.17 0.1K
14:35 185.17 185.17 185.17 185.17 0.1K
14:36 185.17 185.17 185.17 185.17 0.0K
14:37 185.17 185.17 185.17 185.17 0.1K
14:38 185.17 185.17 185.17 185.17 0.1K
14:39 185.17 185.17 185.16 185.16 0.1K
14:40 185.16 185.16 185.09 185.15 1.4K
14:41 185.15 185.15 185.15 185.15 0.1K
14:42 185.15 185.15 185.08 185.08 0.3K
14:43 185.08 185.08 185.06 185.06 1.2K
14:44 185.06 185.06 185.06 185.06 0.2K
14:45 185.06 185.12 185.06 185.12 1.2K
14:46 185.12 185.13 185.11 185.13 0.6K
14:47 185.13 185.13 185.09 185.09 0.1K
14:48 185.09 185.09 185.09 185.09 0.1K
14:49 185.09 185.18 185.09 185.18 0.2K
14:50 185.18 185.18 185.18 185.18 0.4K
14:51 185.18 185.32 185.18 185.32 0.4K
14:52 185.32 185.32 185.32 185.32 0.0K
14:53 185.32 185.32 185.32 185.32 0.0K
14:54 185.32 185.32 185.32 185.32 1.8K
14:55 185.32 185.32 185.32 185.32 0.0K
14:56 185.32 185.32 185.32 185.32 0.0K
14:57 185.33 185.44 185.33 185.44 2.2K
14:58 185.44 185.44 185.44 185.44 0.0K
14:59 185.44 185.44 185.24 185.24 1.0K
15:00 185.24 185.24 185.24 185.24 0.5K
15:01 185.24 185.24 185.24 185.24 0.2K
15:02 185.24 185.24 185.24 185.24 0.2K
15:03 185.24 185.24 185.24 185.24 0.0K
15:04 185.24 185.24 185.24 185.24 0.1K
15:05 185.27 185.27 185.27 185.27 0.1K
15:06 185.27 185.27 185.27 185.27 0.1K
15:07 185.27 185.27 185.27 185.27 0.2K
15:08 185.27 185.27 185.27 185.27 0.5K
15:09 185.27 185.27 185.27 185.27 0.0K
15:10 185.27 185.27 185.27 185.27 0.0K
15:11 185.27 185.39 185.27 185.39 0.1K
15:12 185.39 185.39 185.39 185.39 0.3K
15:13 185.29 185.36 185.29 185.36 1.6K
15:14 185.36 185.36 185.36 185.36 0.7K
15:15 185.36 185.36 185.36 185.36 0.2K
15:16 185.36 185.36 185.36 185.36 0.2K
15:17 185.36 185.36 185.36 185.36 0.3K
15:18 185.36 185.37 185.36 185.37 0.6K
15:19 185.37 185.37 185.33 185.33 0.2K
15:20 185.33 185.33 185.33 185.33 0.1K
15:21 185.33 185.33 185.33 185.33 0.2K
15:22 185.33 185.33 185.33 185.33 0.1K
15:23 185.33 185.33 185.29 185.29 1.7K
15:24 185.29 185.33 185.29 185.33 0.8K
15:25 185.33 185.33 185.29 185.29 0.4K
15:26 185.29 185.29 185.29 185.29 0.2K
15:27 185.33 185.33 185.27 185.27 5.3K
15:28 185.27 185.40 185.27 185.40 1.6K
15:29 185.40 185.57 185.40 185.57 1.8K
15:30 185.57 185.57 185.40 185.40 1.2K
15:31 185.40 185.40 185.40 185.40 0.2K
15:32 185.40 185.40 185.40 185.40 0.8K
15:33 185.47 185.47 185.47 185.47 0.5K
15:34 185.47 185.48 185.47 185.48 0.4K
15:35 185.48 185.48 185.41 185.41 1.0K
15:36 185.37 185.37 185.28 185.28 5.2K
15:37 185.18 185.18 185.18 185.18 0.7K
15:38 185.18 185.18 185.18 185.18 0.3K
15:39 185.18 185.18 185.18 185.18 0.5K
15:40 185.18 185.18 185.18 185.18 1.0K
15:41 185.18 185.18 185.18 185.18 0.7K
15:42 185.18 185.18 185.00 185.00 0.8K
15:43 185.00 185.00 185.00 185.00 1.3K
15:44 185.00 185.00 184.89 184.89 2.1K
15:45 184.89 184.90 184.89 184.90 1.4K
15:46 184.90 184.90 184.90 184.90 0.6K
15:47 184.90 185.01 184.85 184.85 11.7K
15:48 184.85 184.85 184.85 184.85 1.4K
15:49 184.85 184.85 184.70 184.70 1.4K
15:50 184.70 184.70 184.70 184.70 2.1K
15:51 184.79 184.84 184.79 184.84 2.1K
15:52 184.86 184.86 184.86 184.86 1.7K
15:53 184.86 184.86 184.76 184.76 1.6K
15:54 184.76 184.97 184.76 184.97 3.2K
15:55 184.88 184.88 184.87 184.87 3.8K
15:56 184.87 184.88 184.83 184.84 4.3K
15:57 184.84 185.10 184.79 185.10 8.0K
15:58 185.08 185.14 185.08 185.14 5.4K
15:59 185.13 185.15 185.09 185.15 15.2K
16:00 185.14 185.20 185.12 185.18 80.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available