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
09:31 182.27 188.00 182.27 183.28 5.4K
09:32 183.28 183.28 183.28 183.28 0.6K
09:33 183.28 183.56 183.28 183.56 1.4K
09:34 183.56 183.56 183.56 183.56 0.2K
09:35 183.56 183.56 183.56 183.56 0.0K
09:36 183.56 183.56 183.56 183.56 0.1K
09:37 183.56 183.56 183.56 183.56 0.0K
09:38 183.56 183.56 183.56 183.56 0.0K
09:39 183.56 183.56 183.56 183.56 0.0K
09:40 183.56 183.56 183.51 183.51 0.8K
09:41 183.51 183.51 183.51 183.51 0.1K
09:42 183.51 183.51 183.51 183.51 0.0K
09:43 183.51 183.51 183.51 183.51 0.0K
09:44 183.51 183.51 183.51 183.51 0.1K
09:45 183.51 183.51 183.01 183.01 2.1K
09:46 183.01 183.01 183.01 183.01 0.6K
09:47 183.01 183.01 183.01 183.01 0.2K
09:48 183.06 183.06 183.06 183.06 0.1K
09:49 183.06 183.06 183.06 183.06 0.3K
09:50 183.06 183.06 183.06 183.06 0.4K
09:51 183.06 183.06 183.06 183.06 0.3K
09:52 183.06 183.06 183.06 183.06 0.1K
09:53 183.06 183.06 183.06 183.06 0.0K
09:54 183.06 183.06 183.06 183.06 0.3K
09:55 183.07 183.07 183.07 183.07 0.6K
09:56 183.07 183.07 183.07 183.07 0.4K
09:57 183.07 183.07 183.07 183.07 0.0K
09:58 183.07 183.07 183.07 183.07 0.5K
09:59 183.07 183.07 183.07 183.07 0.1K
10:00 183.07 183.07 183.07 183.07 0.3K
10:01 183.07 183.27 183.07 183.27 0.5K
10:02 183.28 183.60 183.28 183.28 0.6K
10:03 183.30 183.30 183.30 183.30 0.4K
10:04 183.30 183.30 183.30 183.30 0.7K
10:05 183.57 183.59 183.38 183.59 10.2K
10:06 183.59 183.59 183.59 183.59 0.4K
10:07 183.59 183.59 183.59 183.59 1.2K
10:08 183.20 183.59 183.20 183.59 0.7K
10:09 183.59 183.59 183.56 183.56 1.3K
10:10 183.98 184.26 183.98 184.17 3.5K
10:11 184.17 184.17 183.89 184.17 4.2K
10:12 184.17 184.17 184.17 184.17 0.2K
10:13 184.17 184.19 184.17 184.19 1.1K
10:14 184.19 184.19 184.19 184.19 0.2K
10:15 184.19 184.19 184.19 184.19 0.3K
10:16 184.19 184.19 184.19 184.19 0.1K
10:17 184.19 184.19 184.19 184.19 0.1K
10:18 184.21 184.42 184.21 184.42 0.5K
10:19 184.42 184.42 184.42 184.42 0.0K
10:20 184.42 184.42 184.25 184.25 0.9K
10:21 184.25 184.25 184.15 184.15 1.0K
10:22 184.15 184.15 184.11 184.11 0.4K
10:23 184.11 184.11 184.11 184.11 0.1K
10:24 184.11 184.11 184.11 184.11 0.0K
10:25 184.24 184.24 184.15 184.15 0.5K
10:26 184.15 184.15 184.15 184.15 0.1K
10:27 184.15 184.15 184.15 184.15 0.4K
10:28 184.15 184.15 184.15 184.15 0.0K
10:29 184.15 184.92 184.15 184.92 1.2K
10:30 184.92 184.92 184.56 184.56 0.2K
10:31 184.56 184.58 184.56 184.58 0.3K
10:32 184.58 184.58 184.11 184.11 0.9K
10:33 184.15 184.15 184.15 184.15 1.1K
10:34 184.15 184.15 184.15 184.15 0.2K
10:35 184.15 184.15 183.65 183.65 1.3K
10:36 183.65 183.65 183.65 183.65 0.2K
10:37 183.65 183.87 183.65 183.85 0.8K
10:38 183.85 183.85 183.85 183.85 0.2K
10:39 183.85 183.85 183.85 183.85 0.0K
10:40 183.85 183.85 183.85 183.85 0.9K
10:41 183.85 183.85 183.85 183.85 0.4K
10:42 183.85 184.19 183.85 184.19 3.6K
10:43 184.19 184.19 184.19 184.19 0.3K
10:44 184.19 184.19 184.19 184.19 0.0K
10:45 184.19 184.19 183.71 183.71 2.9K
10:46 183.92 184.02 183.92 183.92 3.1K
10:47 183.92 183.92 183.92 183.92 1.0K
10:48 183.92 183.92 183.92 183.92 0.0K
10:49 183.92 183.92 183.92 183.92 0.0K
10:50 183.92 183.92 183.92 183.92 0.3K
10:51 183.92 184.14 183.75 183.75 2.2K
10:52 183.75 184.68 183.75 184.68 2.9K
10:53 184.54 184.68 184.54 184.68 0.7K
10:54 184.68 184.68 184.68 184.68 0.3K
10:55 184.68 184.68 184.52 184.52 0.3K
10:56 184.52 184.52 184.35 184.35 0.5K
10:57 184.35 184.35 184.15 184.15 1.1K
10:58 184.26 184.39 184.26 184.39 1.6K
10:59 184.39 184.42 184.39 184.42 0.4K
11:00 184.42 184.42 184.34 184.34 0.3K
11:01 184.34 184.34 184.34 184.34 0.4K
11:02 184.34 184.34 184.34 184.34 0.2K
11:03 184.34 184.34 184.34 184.34 0.3K
11:04 184.34 184.34 184.34 184.34 0.3K
11:05 184.34 184.34 184.34 184.34 0.3K
11:06 184.52 184.52 184.51 184.51 0.4K
11:07 184.51 184.51 184.51 184.51 0.0K
11:08 184.51 184.51 184.51 184.51 0.0K
11:09 184.51 184.51 184.51 184.51 0.1K
11:10 184.51 184.51 184.43 184.43 0.2K
11:11 184.43 184.45 184.43 184.45 0.1K
11:12 184.45 184.45 184.29 184.29 0.6K
11:13 184.29 184.29 184.29 184.29 0.1K
11:14 184.29 184.29 184.29 184.29 0.0K
11:15 184.29 184.29 184.29 184.29 0.2K
11:16 184.29 184.29 184.29 184.29 0.1K
11:17 184.48 184.48 184.48 184.48 0.9K
11:18 184.48 184.48 184.48 184.48 0.1K
11:19 184.48 184.48 184.48 184.48 0.0K
11:20 184.45 184.45 184.31 184.31 0.3K
11:21 184.28 184.28 184.28 184.28 0.1K
11:22 184.28 184.39 184.28 184.39 0.8K
11:23 184.39 184.39 184.39 184.39 0.5K
11:24 184.39 184.40 184.39 184.40 0.2K
11:25 184.40 184.40 184.40 184.40 0.0K
11:26 184.40 184.40 184.40 184.40 0.3K
11:27 184.26 184.26 184.26 184.26 0.3K
11:28 184.26 184.31 184.26 184.31 0.2K
11:29 184.31 184.31 184.25 184.25 0.2K
11:30 184.25 184.28 184.18 184.18 1.7K
11:31 184.18 184.18 184.01 184.01 0.7K
11:32 184.14 184.14 183.99 183.99 0.5K
11:33 184.13 184.23 184.13 184.23 1.5K
11:34 184.23 184.23 184.23 184.23 0.2K
11:35 184.23 184.23 184.23 184.23 0.1K
11:36 184.23 184.23 184.23 184.23 0.1K
11:37 184.01 184.01 183.76 183.76 1.7K
11:38 183.76 183.76 183.76 183.76 0.1K
11:39 183.76 183.76 183.76 183.76 0.5K
11:40 183.76 183.76 183.64 183.64 0.3K
11:41 183.64 183.82 183.64 183.66 1.4K
11:42 183.66 183.66 183.56 183.56 0.5K
11:43 183.56 183.56 183.56 183.56 0.1K
11:44 183.56 183.56 183.56 183.56 0.1K
11:45 183.56 183.56 183.51 183.51 0.4K
11:46 183.51 183.51 183.51 183.51 0.5K
11:47 183.51 183.51 183.51 183.51 0.1K
11:48 183.51 183.54 183.48 183.48 0.3K
11:49 183.48 183.48 183.48 183.48 0.4K
11:50 183.48 183.48 183.48 183.48 0.0K
11:51 183.48 183.55 183.48 183.55 0.2K
11:52 183.55 183.55 183.55 183.55 0.0K
11:53 183.55 183.55 183.55 183.55 0.0K
11:54 183.55 183.69 183.55 183.69 1.6K
11:55 183.77 183.80 183.77 183.80 0.7K
11:56 183.80 183.80 183.80 183.80 0.0K
11:57 183.80 183.80 183.80 183.80 0.1K
11:58 183.80 183.80 183.61 183.61 0.2K
11:59 183.61 183.61 183.36 183.36 3.9K
12:00 183.36 183.36 183.36 183.36 0.7K
12:01 183.36 183.36 183.36 183.36 0.4K
12:02 183.36 183.48 183.36 183.48 0.7K
12:03 183.48 183.49 183.48 183.49 0.5K
12:04 183.49 183.49 183.49 183.49 0.2K
12:05 183.49 183.49 183.49 183.49 0.4K
12:06 183.49 183.49 183.49 183.49 0.5K
12:07 183.49 183.54 183.49 183.54 0.6K
12:08 183.54 183.54 183.54 183.54 1.3K
12:09 183.33 183.33 183.23 183.23 1.2K
12:10 183.23 183.23 183.23 183.23 0.4K
12:11 183.23 183.23 183.23 183.23 0.8K
12:12 183.13 183.13 183.13 183.13 0.2K
12:13 183.13 183.13 183.13 183.13 0.1K
12:14 183.13 183.22 183.13 183.22 1.1K
12:15 183.22 183.22 183.22 183.22 0.1K
12:16 183.22 183.22 183.22 183.22 0.0K
12:17 183.22 183.22 183.20 183.20 0.2K
12:18 183.20 183.20 183.20 183.20 0.3K
12:19 183.20 183.20 183.02 183.02 1.6K
12:20 182.98 182.98 182.98 182.98 10.1K
12:21 182.98 182.98 182.98 182.98 0.1K
12:22 182.98 182.98 182.67 182.67 1.9K
12:23 182.67 182.67 182.67 182.67 0.3K
12:24 182.67 182.67 182.67 182.67 0.3K
12:25 182.67 182.67 182.67 182.67 0.3K
12:26 182.67 182.67 182.67 182.67 0.0K
12:27 182.67 182.67 182.67 182.67 0.0K
12:28 182.67 182.67 182.43 182.43 0.8K
12:29 182.43 182.43 182.43 182.43 0.3K
12:30 182.43 182.43 182.43 182.43 0.2K
12:31 182.43 182.43 182.43 182.43 0.2K
12:32 182.43 182.43 182.43 182.43 0.1K
12:33 182.43 182.43 182.00 182.00 0.2K
12:34 182.00 182.01 182.00 182.01 0.4K
12:35 182.01 182.21 182.01 182.21 0.5K
12:36 182.21 182.23 182.03 182.03 0.6K
12:37 182.03 182.03 182.03 182.03 0.1K
12:38 182.03 182.03 182.03 182.03 0.4K
12:39 182.03 182.22 182.03 182.22 0.5K
12:40 182.03 182.03 182.03 182.03 0.2K
12:41 181.93 181.93 181.93 181.93 2.5K
12:42 181.93 181.93 181.93 181.93 0.0K
12:43 181.93 181.93 181.93 181.93 0.1K
12:44 181.93 182.14 181.93 182.14 0.4K
12:45 182.14 182.14 182.14 182.14 0.2K
12:46 181.80 181.80 181.66 181.66 1.6K
12:47 181.66 181.66 181.66 181.66 0.2K
12:48 181.66 181.66 181.66 181.66 1.8K
12:49 181.66 181.66 181.66 181.66 0.0K
12:50 181.66 181.66 181.66 181.66 0.1K
12:51 181.66 181.66 181.66 181.66 0.2K
12:52 181.66 181.66 181.66 181.66 0.4K
12:53 181.66 181.66 181.66 181.66 0.7K
12:54 181.66 181.66 181.57 181.57 1.7K
12:55 181.57 181.57 181.57 181.57 0.3K
12:56 181.57 181.57 181.41 181.41 6.5K
12:57 181.41 181.41 181.41 181.41 0.2K
12:58 181.25 181.25 181.25 181.25 1.3K
12:59 181.15 181.15 181.15 181.15 0.4K
13:00 181.15 181.15 181.15 181.15 0.2K
13:01 181.15 181.15 181.15 181.15 0.5K
13:02 181.15 181.15 181.15 181.15 0.6K
13:03 181.15 181.15 181.15 181.15 0.6K
13:04 181.15 181.15 181.15 181.15 0.2K
13:05 181.15 181.15 181.15 181.15 0.2K
13:06 181.15 181.15 181.15 181.15 0.6K
13:07 181.15 181.15 181.15 181.15 0.0K
13:08 181.15 181.42 181.15 181.42 0.5K
13:09 181.42 181.42 181.42 181.42 0.0K
13:10 181.42 181.47 181.42 181.47 0.7K
13:11 181.47 181.47 181.36 181.36 1.3K
13:12 181.36 181.36 181.18 181.18 0.9K
13:13 181.26 181.26 181.26 181.26 0.5K
13:14 181.26 181.26 181.18 181.18 0.4K
13:15 181.18 181.38 181.18 181.27 2.2K
13:16 181.27 181.27 181.27 181.27 0.0K
13:17 181.27 181.27 181.27 181.27 0.3K
13:18 181.27 181.27 181.25 181.25 0.9K
13:19 181.18 181.18 181.18 181.18 1.3K
13:20 181.18 181.18 181.18 181.18 0.2K
13:21 181.18 181.25 181.18 181.25 2.7K
13:22 181.35 181.59 181.35 181.59 1.5K
13:23 181.59 181.59 181.59 181.59 0.1K
13:24 181.59 181.59 181.59 181.59 0.0K
13:25 181.59 181.59 181.43 181.43 0.4K
13:26 181.43 181.46 181.43 181.46 0.1K
13:27 181.46 181.46 181.46 181.46 0.1K
13:28 181.46 181.46 181.46 181.46 0.0K
13:29 181.46 181.46 181.31 181.31 1.0K
13:30 181.31 181.35 181.31 181.35 1.2K
13:31 181.35 181.35 181.35 181.35 0.2K
13:32 181.35 181.35 181.35 181.35 0.4K
13:33 181.35 181.35 181.35 181.35 0.1K
13:34 181.35 181.35 181.35 181.35 0.1K
13:35 181.35 181.35 181.35 181.35 0.3K
13:36 181.18 181.18 181.18 181.18 0.9K
13:37 181.18 181.18 181.18 181.18 0.2K
13:38 181.18 181.34 181.18 181.34 0.6K
13:39 181.34 181.34 181.34 181.34 0.1K
13:40 181.34 181.34 181.18 181.18 0.2K
13:41 181.18 181.18 181.18 181.18 1.0K
13:42 181.18 181.28 181.18 181.28 1.6K
13:43 181.28 181.41 181.28 181.41 0.5K
13:44 181.41 181.56 181.41 181.56 0.5K
13:45 181.56 181.66 181.56 181.66 1.2K
13:46 181.56 181.56 181.51 181.51 2.0K
13:47 181.51 181.51 181.51 181.51 0.4K
13:48 181.51 181.51 181.51 181.51 0.1K
13:49 181.51 181.51 181.51 181.51 0.3K
13:50 181.42 181.42 181.42 181.42 0.4K
13:51 181.42 181.42 181.42 181.42 0.0K
13:52 181.42 181.42 181.41 181.41 0.5K
13:53 181.41 181.41 181.41 181.41 0.1K
13:54 181.41 181.41 181.41 181.41 0.5K
13:55 181.41 181.41 181.41 181.41 0.6K
13:56 181.41 181.41 181.41 181.41 0.2K
13:57 181.41 181.41 181.41 181.41 0.3K
13:58 181.41 181.41 181.28 181.28 1.1K
13:59 181.28 181.28 181.28 181.28 0.0K
14:00 181.28 181.28 181.28 181.28 0.2K
14:01 181.28 181.28 181.28 181.28 0.0K
14:02 181.28 181.38 181.28 181.38 0.5K
14:03 181.38 181.50 181.38 181.50 1.7K
14:04 181.50 181.50 181.50 181.50 0.2K
14:05 181.33 181.34 181.32 181.34 1.0K
14:06 181.34 181.39 181.34 181.39 1.9K
14:07 181.39 181.39 181.39 181.39 0.1K
14:08 181.39 181.39 181.38 181.38 2.5K
14:09 181.38 181.43 181.38 181.43 0.8K
14:10 181.43 181.44 181.43 181.44 0.4K
14:11 181.44 181.44 181.44 181.44 0.5K
14:12 181.44 181.44 181.44 181.44 0.1K
14:13 181.44 181.44 181.35 181.35 1.2K
14:14 181.35 181.49 181.35 181.49 1.5K
14:15 181.55 181.55 181.55 181.55 0.2K
14:16 181.55 181.55 181.55 181.55 0.1K
14:17 181.55 181.64 181.55 181.64 0.4K
14:18 181.64 181.64 181.56 181.56 0.3K
14:19 181.56 181.56 181.56 181.56 0.3K
14:20 181.56 181.56 181.56 181.56 0.4K
14:21 181.56 181.56 181.42 181.43 1.7K
14:22 181.43 181.43 181.43 181.43 0.2K
14:23 181.43 181.43 181.39 181.39 0.3K
14:24 181.39 181.39 181.28 181.28 0.6K
14:25 181.28 181.28 181.28 181.28 0.2K
14:26 181.28 181.40 181.28 181.40 0.3K
14:27 181.40 181.40 181.40 181.40 0.2K
14:28 181.39 181.60 181.39 181.60 1.7K
14:29 181.60 181.60 181.60 181.60 0.1K
14:30 181.60 181.60 181.40 181.40 0.2K
14:31 181.40 181.40 181.40 181.40 0.2K
14:32 181.40 181.40 181.40 181.40 0.4K
14:33 181.40 181.40 181.40 181.40 0.2K
14:34 181.40 181.40 181.40 181.40 0.2K
14:35 181.40 181.40 181.39 181.39 0.1K
14:36 181.38 181.38 181.38 181.38 0.4K
14:37 181.38 181.43 181.38 181.43 0.2K
14:38 181.43 181.43 181.43 181.43 0.1K
14:39 181.43 181.43 181.38 181.40 1.1K
14:40 181.40 181.40 181.36 181.36 1.3K
14:41 181.23 181.23 181.23 181.23 1.1K
14:42 181.23 181.23 181.21 181.22 0.5K
14:43 181.25 181.25 181.25 181.25 5.3K
14:44 181.25 181.31 181.18 181.31 9.3K
14:45 181.31 181.31 181.31 181.31 0.2K
14:46 181.31 181.31 181.31 181.31 0.1K
14:47 181.31 181.56 181.31 181.56 0.6K
14:48 181.56 181.57 181.56 181.57 0.4K
14:49 181.57 181.57 181.57 181.57 0.1K
14:50 181.57 181.57 181.57 181.57 0.0K
14:51 181.57 181.57 181.53 181.53 0.6K
14:52 181.53 181.53 181.53 181.53 0.0K
14:53 181.53 181.54 181.53 181.54 0.3K
14:54 181.54 181.55 181.54 181.55 0.3K
14:55 181.70 181.70 181.70 181.70 0.6K
14:56 181.70 181.70 181.51 181.61 1.5K
14:57 181.61 181.61 181.61 181.61 0.2K
14:58 181.61 181.61 181.61 181.61 0.7K
14:59 181.50 181.61 181.50 181.61 0.4K
15:00 181.61 181.61 181.44 181.44 1.2K
15:01 181.44 181.44 181.44 181.44 0.4K
15:02 181.44 181.44 181.44 181.44 0.1K
15:03 181.44 181.44 181.23 181.23 0.4K
15:04 181.39 181.39 181.39 181.39 0.9K
15:05 181.39 181.39 181.39 181.39 0.6K
15:06 181.39 181.39 181.39 181.39 0.3K
15:07 181.39 181.39 181.35 181.35 0.3K
15:08 181.35 181.43 181.35 181.43 2.5K
15:09 181.43 181.52 181.43 181.52 0.2K
15:10 181.52 181.52 181.39 181.39 0.9K
15:11 181.39 181.47 181.39 181.47 0.4K
15:12 181.50 181.50 181.50 181.50 0.3K
15:13 181.50 181.50 181.50 181.50 0.0K
15:14 181.50 181.57 181.50 181.57 0.3K
15:15 181.57 181.57 181.47 181.47 0.2K
15:16 181.47 181.54 181.47 181.54 0.6K
15:17 181.54 181.54 181.54 181.54 0.0K
15:18 181.54 181.54 181.54 181.54 0.3K
15:19 181.54 181.66 181.54 181.66 2.0K
15:20 181.56 181.56 181.56 181.56 1.2K
15:21 181.56 181.56 181.56 181.56 0.7K
15:22 181.56 181.56 181.46 181.46 1.0K
15:23 181.46 181.46 181.46 181.46 0.4K
15:24 181.46 181.73 181.46 181.73 2.0K
15:25 181.74 181.74 181.74 181.74 0.3K
15:26 181.74 181.74 181.60 181.60 0.9K
15:27 181.60 181.60 181.60 181.60 0.2K
15:28 181.60 181.70 181.60 181.70 0.4K
15:29 181.70 181.70 181.70 181.70 0.2K
15:30 181.70 181.70 181.70 181.70 0.1K
15:31 181.70 181.70 181.70 181.70 0.7K
15:32 181.70 181.73 181.70 181.73 0.6K
15:33 181.73 181.73 181.73 181.73 0.2K
15:34 181.73 181.85 181.73 181.85 3.3K
15:35 181.85 181.85 181.70 181.70 2.2K
15:36 181.70 181.75 181.70 181.75 1.1K
15:37 181.75 181.80 181.75 181.80 0.3K
15:38 181.80 182.32 181.80 182.14 3.3K
15:39 182.14 182.15 182.14 182.15 1.7K
15:40 182.15 182.15 181.87 181.87 0.8K
15:41 182.04 182.04 181.87 181.87 1.9K
15:42 181.87 181.87 181.87 181.87 0.1K
15:43 181.87 181.94 181.87 181.94 1.1K
15:44 181.94 182.22 181.94 182.22 1.5K
15:45 182.22 182.22 182.22 182.22 0.5K
15:46 182.22 182.31 182.19 182.31 4.7K
15:47 182.31 182.31 182.22 182.24 3.3K
15:48 182.24 182.24 182.24 182.24 0.1K
15:49 182.24 182.25 182.24 182.25 0.4K
15:50 182.25 182.25 182.25 182.25 1.1K
15:51 182.25 182.32 182.25 182.26 2.1K
15:52 182.28 182.28 182.21 182.21 0.9K
15:53 182.11 182.17 182.03 182.09 6.2K
15:54 182.04 182.27 182.04 182.27 2.0K
15:55 182.27 182.27 182.20 182.27 1.7K
15:56 182.27 182.34 182.19 182.34 9.5K
15:57 182.37 182.67 182.37 182.60 5.8K
15:58 182.72 182.72 182.58 182.59 6.1K
15:59 182.60 182.67 182.58 182.66 4.6K
16:00 182.72 182.82 182.59 182.70 71.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available