AutoNation

AN
🏛️ usa →
215.18
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 185.81 185.81 181.00 185.45 6.8K
09:32 185.45 185.45 185.45 185.45 0.0K
09:33 185.45 185.45 185.45 185.45 0.3K
09:34 185.11 185.11 185.11 185.11 0.2K
09:35 185.11 185.11 185.11 185.11 0.0K
09:36 185.55 185.55 185.55 185.55 10.3K
09:37 185.55 185.55 185.55 185.55 0.1K
09:38 185.55 185.55 185.55 185.55 0.1K
09:39 185.55 185.55 185.55 185.55 0.0K
09:40 185.55 185.55 185.55 185.55 0.2K
09:41 185.55 185.55 185.55 185.55 0.3K
09:42 185.57 185.57 185.57 185.57 0.6K
09:43 185.57 185.57 185.57 185.57 0.0K
09:44 185.57 186.08 185.57 186.08 0.6K
09:45 186.08 186.08 185.93 185.93 0.8K
09:46 185.93 185.93 185.93 185.93 0.0K
09:47 185.93 185.93 185.92 185.92 0.1K
09:48 185.92 185.92 185.92 185.92 0.0K
09:49 185.92 185.92 185.92 185.92 0.0K
09:50 185.92 185.92 185.92 185.92 0.1K
09:51 185.92 185.92 185.92 185.92 0.1K
09:52 185.92 185.92 185.92 185.92 0.1K
09:53 185.92 185.92 185.92 185.92 0.0K
09:54 185.92 185.92 185.92 185.92 0.0K
09:55 186.27 186.27 185.99 185.99 0.3K
09:56 185.99 185.99 185.99 185.99 0.2K
09:57 185.99 185.99 185.99 185.99 0.1K
09:58 185.99 185.99 185.99 185.99 0.0K
09:59 185.99 185.99 185.99 185.99 0.0K
10:00 185.99 185.99 185.99 185.99 0.0K
10:01 185.99 185.99 185.78 185.78 0.2K
10:02 185.78 185.78 185.78 185.78 0.2K
10:03 185.78 185.78 185.78 185.78 0.2K
10:04 185.78 185.78 185.78 185.78 0.0K
10:05 185.78 185.78 185.78 185.78 0.0K
10:06 185.78 185.78 185.78 185.78 0.1K
10:07 185.78 186.16 185.78 186.16 1.8K
10:08 186.16 186.16 186.16 186.16 0.3K
10:09 186.16 186.16 185.92 185.92 2.5K
10:10 185.92 185.92 185.92 185.92 0.3K
10:11 185.92 185.99 185.92 185.99 0.8K
10:12 186.13 186.13 185.82 185.89 1.5K
10:13 185.89 185.89 185.89 185.89 0.1K
10:14 185.88 185.96 185.88 185.96 0.6K
10:15 185.96 185.96 185.96 185.96 0.4K
10:16 185.96 186.15 185.96 186.15 0.5K
10:17 186.15 186.15 186.15 186.15 0.0K
10:18 186.15 186.15 186.15 186.15 0.1K
10:19 186.15 186.15 186.13 186.13 0.3K
10:20 186.13 186.13 186.13 186.13 0.1K
10:21 186.13 186.13 186.10 186.10 0.3K
10:22 186.10 186.10 186.10 186.10 0.0K
10:23 186.10 186.10 185.84 185.84 2.6K
10:24 185.84 185.84 185.84 185.84 0.3K
10:25 185.84 185.84 185.84 185.84 0.1K
10:26 185.84 185.84 185.84 185.84 0.0K
10:27 185.84 185.84 185.84 185.84 0.0K
10:28 185.84 185.84 185.84 185.84 0.6K
10:29 185.84 185.84 185.84 185.84 1.0K
10:30 185.84 185.84 185.84 185.84 0.1K
10:31 185.84 185.84 185.84 185.84 0.1K
10:32 185.82 185.82 185.81 185.81 0.8K
10:33 185.81 185.81 185.81 185.81 0.1K
10:34 185.81 185.81 185.80 185.80 0.3K
10:35 185.80 185.80 185.80 185.80 0.1K
10:36 185.59 185.59 185.59 185.59 0.3K
10:37 185.79 185.79 185.79 185.79 0.4K
10:38 185.79 185.79 185.79 185.79 0.0K
10:39 185.79 185.79 185.79 185.79 0.5K
10:40 185.79 185.79 185.79 185.79 0.1K
10:41 186.06 186.06 185.93 185.93 1.5K
10:42 185.93 185.93 185.93 185.93 0.0K
10:43 185.93 186.04 185.93 186.04 0.1K
10:44 185.96 185.96 185.96 185.96 0.7K
10:45 185.96 185.96 185.96 185.96 0.1K
10:46 185.96 185.96 185.92 185.92 2.3K
10:47 185.92 185.92 185.88 185.88 0.8K
10:48 185.88 185.88 185.88 185.88 0.1K
10:49 185.88 186.05 185.88 186.05 1.4K
10:50 186.05 186.05 186.05 186.05 0.0K
10:51 186.41 186.41 186.41 186.41 0.8K
10:52 186.41 186.41 186.41 186.41 0.4K
10:53 186.41 186.41 186.41 186.41 0.1K
10:54 186.41 186.41 186.41 186.41 0.1K
10:55 186.41 186.41 186.41 186.41 0.0K
10:56 186.41 186.41 186.41 186.41 0.0K
10:57 186.41 186.41 186.41 186.41 0.4K
10:58 186.41 186.41 186.41 186.41 0.1K
10:59 186.41 186.41 186.41 186.41 0.3K
11:00 186.41 186.41 186.41 186.41 0.2K
11:01 186.41 186.41 186.40 186.40 0.2K
11:02 186.40 186.40 186.40 186.40 0.1K
11:03 186.40 186.54 186.40 186.54 10.9K
11:04 186.54 186.61 186.54 186.61 1.0K
11:05 186.66 186.79 186.66 186.79 0.5K
11:06 186.79 186.86 186.79 186.86 0.3K
11:07 186.86 186.86 186.86 186.86 0.4K
11:08 186.86 186.86 186.86 186.86 0.1K
11:09 186.86 186.86 186.85 186.85 0.1K
11:10 186.85 186.85 186.85 186.85 0.0K
11:11 186.85 186.85 186.66 186.66 0.3K
11:12 186.66 186.66 186.66 186.66 0.1K
11:13 186.66 186.75 186.66 186.75 0.2K
11:14 186.75 186.75 186.75 186.75 0.0K
11:15 186.75 186.75 186.75 186.75 0.2K
11:16 186.75 186.75 186.75 186.75 0.0K
11:17 186.75 186.75 186.70 186.70 0.7K
11:18 186.59 186.59 186.59 186.59 0.8K
11:19 186.59 186.59 186.59 186.59 0.0K
11:20 186.59 186.59 186.59 186.59 0.0K
11:21 186.59 186.64 186.59 186.64 0.3K
11:22 186.64 186.64 186.64 186.64 0.2K
11:23 186.40 186.40 186.40 186.40 0.7K
11:24 186.40 186.40 186.40 186.40 0.3K
11:25 186.40 186.40 186.33 186.33 0.7K
11:26 186.28 186.43 186.28 186.43 0.4K
11:27 186.43 186.43 186.43 186.43 0.2K
11:28 186.43 186.43 186.01 186.01 0.4K
11:29 186.01 186.01 185.94 185.99 0.9K
11:30 185.99 185.99 185.95 185.95 0.3K
11:31 185.95 185.95 185.95 185.95 0.4K
11:32 185.95 185.95 185.95 185.95 0.0K
11:33 185.94 185.94 185.94 185.94 0.2K
11:34 185.94 185.94 185.84 185.84 0.2K
11:35 185.84 185.84 185.84 185.84 0.6K
11:36 185.84 185.84 185.84 185.84 0.5K
11:37 185.84 185.84 185.84 185.84 0.0K
11:38 185.59 185.68 185.59 185.68 12.1K
11:39 185.84 185.84 185.84 185.84 1.9K
11:40 185.84 185.84 185.84 185.84 0.0K
11:41 185.66 185.66 185.66 185.66 0.5K
11:42 185.66 185.66 185.66 185.66 0.1K
11:43 185.66 185.66 185.66 185.66 0.1K
11:44 185.66 185.66 185.66 185.66 0.1K
11:45 185.67 185.67 185.67 185.67 0.3K
11:46 185.67 185.69 185.67 185.69 0.9K
11:47 185.69 185.71 185.69 185.71 1.8K
11:48 185.71 185.90 185.71 185.77 1.1K
11:49 185.77 185.77 185.77 185.77 0.1K
11:50 185.77 185.88 185.77 185.88 0.6K
11:51 185.88 185.88 185.88 185.88 0.1K
11:52 185.63 185.63 185.48 185.48 1.3K
11:53 185.48 185.48 185.48 185.48 0.4K
11:54 185.48 185.50 185.48 185.50 0.9K
11:55 185.50 185.50 185.50 185.50 0.0K
11:56 185.50 185.50 185.50 185.50 0.0K
11:57 185.50 185.50 185.50 185.50 0.3K
11:58 185.52 185.52 185.52 185.52 0.3K
11:59 185.52 185.52 185.52 185.52 0.2K
12:00 185.52 185.52 185.52 185.52 0.1K
12:01 185.52 185.52 185.52 185.52 0.0K
12:02 185.51 185.51 185.51 185.51 0.1K
12:03 185.29 185.29 185.29 185.29 1.4K
12:04 185.29 185.29 185.29 185.29 0.1K
12:05 185.29 185.29 185.28 185.28 0.1K
12:06 185.28 185.43 185.28 185.43 1.9K
12:07 185.43 185.43 185.43 185.43 0.7K
12:08 185.43 185.43 185.43 185.43 0.3K
12:09 185.43 185.43 185.43 185.43 0.1K
12:10 185.43 185.53 185.43 185.53 0.7K
12:11 185.67 185.67 185.63 185.63 0.6K
12:12 185.64 186.03 185.64 186.03 11.8K
12:13 186.03 186.05 185.91 186.05 0.3K
12:14 186.05 186.05 186.00 186.00 0.3K
12:15 186.00 186.00 186.00 186.00 0.0K
12:16 186.00 186.11 186.00 186.11 0.2K
12:17 186.11 186.11 186.04 186.04 0.6K
12:18 186.04 186.04 186.04 186.04 0.3K
12:19 186.04 186.04 186.04 186.04 0.1K
12:20 186.04 186.04 186.04 186.04 0.0K
12:21 186.04 186.04 186.04 186.04 0.4K
12:22 186.04 186.04 185.85 185.85 0.2K
12:23 185.85 185.85 185.85 185.85 0.1K
12:24 185.85 185.85 185.85 185.85 0.0K
12:25 185.85 186.37 185.85 186.37 2.3K
12:26 186.52 186.52 186.52 186.52 0.4K
12:27 186.52 186.52 186.52 186.52 0.1K
12:28 186.52 186.52 186.52 186.52 0.2K
12:29 186.52 186.76 186.52 186.76 0.2K
12:30 186.76 186.78 186.76 186.78 0.3K
12:31 186.78 186.78 186.78 186.78 0.1K
12:32 186.78 186.78 186.78 186.78 0.0K
12:33 186.78 186.80 186.70 186.80 0.7K
12:34 186.80 186.80 186.53 186.53 0.4K
12:35 186.53 186.58 186.53 186.58 0.9K
12:36 186.58 186.58 186.58 186.58 0.0K
12:37 186.58 186.58 186.58 186.58 0.0K
12:38 186.58 186.58 186.56 186.56 0.5K
12:39 186.56 186.56 186.56 186.56 0.0K
12:40 186.56 186.56 186.56 186.56 0.0K
12:41 186.56 186.56 186.56 186.56 0.1K
12:42 186.56 186.56 186.56 186.56 0.0K
12:43 186.36 186.56 186.36 186.56 0.4K
12:44 186.45 186.45 186.45 186.45 0.1K
12:45 186.45 186.56 186.45 186.56 0.5K
12:46 186.56 186.56 186.56 186.56 0.1K
12:47 186.56 186.56 186.37 186.37 0.1K
12:48 186.37 186.37 186.37 186.37 0.2K
12:49 186.37 186.37 186.37 186.37 0.1K
12:50 186.37 186.48 186.37 186.48 0.2K
12:51 186.48 186.48 186.48 186.48 0.2K
12:52 186.48 186.48 186.48 186.48 0.1K
12:53 186.40 186.47 186.40 186.47 0.6K
12:54 186.47 186.47 186.47 186.47 0.1K
12:55 186.47 186.47 186.47 186.47 0.0K
12:56 186.47 186.47 186.47 186.47 0.0K
12:57 186.48 186.48 186.48 186.48 0.8K
12:58 186.48 186.48 186.48 186.48 0.2K
12:59 186.48 186.48 186.37 186.37 0.2K
13:00 186.37 186.37 186.37 186.37 0.0K
13:01 186.37 186.37 186.37 186.37 0.0K
13:02 186.37 186.48 186.37 186.48 0.2K
13:03 186.48 186.48 186.48 186.48 1.2K
13:04 186.48 186.48 186.48 186.48 0.1K
13:05 186.60 186.60 186.60 186.60 1.4K
13:06 186.60 186.63 186.60 186.63 0.3K
13:07 186.63 186.66 186.63 186.66 0.6K
13:08 186.66 186.66 186.66 186.66 0.0K
13:09 186.66 186.66 186.66 186.66 0.2K
13:10 186.53 186.53 186.53 186.53 0.3K
13:11 186.53 186.86 186.53 186.86 0.5K
13:12 186.97 186.97 186.97 186.97 0.3K
13:13 186.97 186.97 186.90 186.90 0.3K
13:14 186.90 186.93 186.90 186.93 0.3K
13:15 186.93 186.93 186.77 186.77 0.1K
13:16 186.77 186.77 186.77 186.77 0.0K
13:17 186.77 186.77 186.77 186.77 0.0K
13:18 186.77 186.77 186.77 186.77 0.0K
13:19 186.77 186.77 186.77 186.77 0.2K
13:20 186.77 186.77 186.77 186.77 0.5K
13:21 186.77 186.77 186.77 186.77 0.3K
13:22 186.77 186.77 186.77 186.77 0.0K
13:23 187.00 187.00 187.00 187.00 0.1K
13:24 186.82 186.82 186.77 186.77 2.0K
13:25 186.77 186.77 186.77 186.77 0.3K
13:26 186.77 186.77 186.77 186.77 0.1K
13:27 186.77 186.77 186.77 186.77 0.0K
13:28 186.77 186.77 186.77 186.77 0.3K
13:29 186.77 186.77 186.77 186.77 0.1K
13:30 186.77 186.77 186.77 186.77 0.0K
13:31 186.84 186.84 186.84 186.84 0.8K
13:32 186.84 186.84 186.84 186.84 0.0K
13:33 186.84 186.84 186.83 186.83 0.1K
13:34 186.83 186.83 186.83 186.83 3.3K
13:35 186.83 186.83 186.83 186.83 0.0K
13:36 186.83 186.83 186.83 186.83 0.7K
13:37 186.83 186.83 186.81 186.81 1.9K
13:38 186.81 186.81 186.81 186.81 0.1K
13:39 186.95 186.95 186.82 186.82 4.6K
13:40 186.82 186.82 186.70 186.70 0.4K
13:41 186.70 186.70 186.69 186.69 0.3K
13:42 186.69 186.70 186.69 186.70 0.5K
13:43 186.70 186.70 186.59 186.59 0.2K
13:44 186.59 186.59 186.59 186.59 0.2K
13:45 186.59 186.59 186.59 186.59 0.2K
13:46 186.59 186.59 186.59 186.59 0.0K
13:47 186.59 186.59 186.50 186.50 0.7K
13:48 186.50 186.50 186.50 186.50 0.1K
13:49 186.50 186.50 186.50 186.50 0.0K
13:50 186.50 186.50 186.50 186.50 0.0K
13:51 186.50 186.50 186.50 186.50 0.1K
13:52 186.50 186.55 186.50 186.55 0.9K
13:53 186.55 186.55 186.55 186.55 0.0K
13:54 186.55 186.55 186.55 186.55 0.0K
13:55 186.55 186.55 186.44 186.44 1.2K
13:56 186.44 186.44 186.31 186.31 0.2K
13:57 186.31 186.31 186.31 186.31 0.1K
13:58 186.31 186.31 186.31 186.31 0.1K
13:59 186.31 186.31 186.31 186.31 0.7K
14:00 186.31 186.31 186.31 186.31 0.1K
14:01 186.31 186.31 186.31 186.31 0.2K
14:02 186.31 186.31 186.31 186.31 0.1K
14:03 186.31 186.31 186.31 186.31 0.2K
14:04 186.31 186.31 186.31 186.31 0.1K
14:05 186.31 186.31 186.31 186.31 0.1K
14:06 186.31 186.31 186.19 186.19 0.4K
14:07 186.06 186.06 186.06 186.06 0.2K
14:08 186.06 186.06 186.06 186.06 0.0K
14:09 186.06 186.06 186.06 186.06 0.2K
14:10 186.06 186.14 186.06 186.14 0.4K
14:11 186.14 186.14 186.14 186.14 0.0K
14:12 186.14 186.14 186.14 186.14 0.0K
14:13 186.01 186.01 186.01 186.01 0.2K
14:14 186.01 186.01 186.01 186.01 0.1K
14:15 186.01 186.01 186.01 186.01 0.1K
14:16 186.01 186.01 186.01 186.01 0.4K
14:17 186.01 186.01 186.01 186.01 0.2K
14:18 186.01 186.28 186.01 186.28 2.2K
14:19 186.28 186.28 186.27 186.27 0.2K
14:20 186.27 186.30 186.27 186.30 1.1K
14:21 186.30 186.30 186.30 186.30 0.1K
14:22 186.25 186.25 186.25 186.25 0.2K
14:23 186.25 186.25 186.25 186.25 0.1K
14:24 186.25 186.25 186.25 186.25 0.2K
14:25 186.25 186.38 186.25 186.38 0.7K
14:26 186.38 186.38 186.38 186.38 0.2K
14:27 186.38 186.38 186.38 186.38 0.4K
14:28 186.38 186.40 186.38 186.40 0.2K
14:29 186.40 186.46 186.40 186.46 0.3K
14:30 186.46 186.46 186.46 186.46 0.1K
14:31 186.46 186.46 186.46 186.46 0.0K
14:32 186.46 186.46 186.33 186.33 0.3K
14:33 186.39 186.39 186.39 186.39 0.9K
14:34 186.39 186.39 186.39 186.39 0.0K
14:35 186.39 186.39 186.39 186.39 0.0K
14:36 186.32 186.32 186.32 186.32 0.3K
14:37 186.32 186.33 186.32 186.33 0.3K
14:38 186.33 186.33 186.33 186.33 0.1K
14:39 186.21 186.32 186.21 186.32 0.3K
14:40 186.32 186.32 186.32 186.32 0.1K
14:41 186.32 186.32 186.32 186.32 0.1K
14:42 186.32 186.61 186.32 186.61 1.5K
14:43 186.61 186.61 186.61 186.61 0.0K
14:44 186.61 186.61 186.58 186.58 0.3K
14:45 186.58 186.58 186.58 186.58 0.2K
14:46 186.58 186.58 186.58 186.58 0.1K
14:47 186.58 186.58 186.58 186.58 0.2K
14:48 186.81 186.81 186.71 186.71 0.4K
14:49 186.71 186.71 186.71 186.71 0.2K
14:50 186.71 186.87 186.71 186.86 0.7K
14:51 186.86 186.86 186.71 186.71 3.3K
14:52 186.71 186.71 186.71 186.71 0.3K
14:53 186.70 186.70 186.70 186.70 0.3K
14:54 186.70 186.83 186.70 186.83 0.5K
14:55 186.83 186.83 186.83 186.83 0.0K
14:56 186.83 186.83 186.83 186.83 0.0K
14:57 186.83 186.86 186.83 186.86 0.2K
14:58 186.86 186.86 186.83 186.83 0.8K
14:59 186.83 186.83 186.83 186.83 0.3K
15:00 186.83 186.83 186.83 186.83 0.9K
15:01 186.83 186.83 186.83 186.83 0.1K
15:02 186.83 186.83 186.83 186.83 0.4K
15:03 186.86 186.86 186.86 186.86 1.0K
15:04 186.86 186.87 186.80 186.80 0.5K
15:05 186.80 186.88 186.80 186.86 0.8K
15:06 186.86 186.86 186.86 186.86 0.1K
15:07 186.82 186.94 186.82 186.94 0.3K
15:08 186.94 186.94 186.94 186.94 0.1K
15:09 186.94 186.94 186.82 186.82 0.2K
15:10 186.91 186.91 186.86 186.89 1.0K
15:11 186.87 186.89 186.86 186.86 3.3K
15:12 186.86 186.86 186.86 186.86 0.1K
15:13 186.86 186.87 186.86 186.87 0.1K
15:14 186.87 186.89 186.87 186.88 6.3K
15:15 186.88 186.88 186.84 186.88 2.7K
15:16 186.88 186.90 186.88 186.90 0.2K
15:17 186.90 186.90 186.87 186.88 0.7K
15:18 186.88 186.91 186.88 186.91 0.4K
15:19 186.87 187.27 186.87 187.27 7.5K
15:20 187.27 187.59 187.27 187.59 0.9K
15:21 187.59 187.59 187.55 187.55 1.0K
15:22 187.55 187.55 187.55 187.55 0.0K
15:23 187.55 187.55 187.55 187.55 0.4K
15:24 187.55 187.69 187.55 187.69 1.2K
15:25 187.69 187.69 187.57 187.57 0.1K
15:26 187.55 187.55 187.55 187.55 0.2K
15:27 187.55 187.62 187.55 187.62 0.4K
15:28 187.62 187.62 187.62 187.62 0.1K
15:29 187.62 187.67 187.48 187.48 4.5K
15:30 187.48 187.51 187.45 187.51 0.6K
15:31 187.51 187.51 187.51 187.51 0.6K
15:32 187.46 187.46 187.46 187.46 0.2K
15:33 187.46 187.46 187.46 187.46 0.5K
15:34 187.46 187.46 187.46 187.46 0.2K
15:35 187.46 187.49 187.46 187.49 0.5K
15:36 187.49 187.49 187.44 187.49 0.8K
15:37 187.49 187.60 187.49 187.60 0.8K
15:38 187.60 187.60 187.60 187.60 0.1K
15:39 187.60 187.60 187.60 187.60 0.2K
15:40 187.62 187.62 187.62 187.62 0.4K
15:41 187.62 187.62 187.62 187.62 0.3K
15:42 187.62 187.70 187.62 187.70 0.3K
15:43 187.70 187.70 187.70 187.70 0.4K
15:44 187.70 187.88 187.70 187.84 2.1K
15:45 187.87 187.87 187.79 187.79 0.9K
15:46 187.84 187.84 187.84 187.84 0.6K
15:47 187.84 187.84 187.77 187.77 2.0K
15:48 187.77 187.77 187.72 187.74 2.3K
15:49 187.74 187.74 187.74 187.74 0.2K
15:50 187.74 187.78 187.74 187.78 2.1K
15:51 187.78 187.87 187.78 187.85 3.0K
15:52 187.85 187.87 187.85 187.86 3.8K
15:53 187.86 187.86 187.86 187.86 4.0K
15:54 187.79 187.81 187.77 187.80 7.4K
15:55 187.77 187.77 187.71 187.75 2.8K
15:56 187.75 187.75 187.65 187.71 8.0K
15:57 187.80 187.87 187.79 187.82 14.9K
15:58 187.81 187.81 187.71 187.72 6.8K
15:59 187.76 187.77 187.73 187.74 5.4K
16:00 187.75 187.87 187.74 187.87 64.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available