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
09:31 195.00 201.54 190.00 195.55 35.5K
09:32 195.00 195.00 194.62 195.00 15.8K
09:33 194.71 194.71 191.87 193.99 16.6K
09:34 193.99 194.99 193.91 194.39 25.4K
09:35 194.39 194.39 193.44 193.44 1.7K
09:36 196.00 198.50 196.00 198.50 24.8K
09:37 196.69 196.69 195.97 196.02 14.5K
09:38 196.02 196.78 196.02 196.40 6.9K
09:39 196.07 196.07 194.95 194.95 7.0K
09:40 195.00 195.00 194.36 194.56 14.0K
09:41 194.29 194.33 193.29 193.29 9.0K
09:42 193.65 193.65 193.26 193.49 6.5K
09:43 193.49 193.49 192.67 192.67 2.7K
09:44 192.67 193.00 192.00 192.00 2.9K
09:45 192.00 192.00 190.57 190.57 9.3K
09:46 191.42 191.42 191.16 191.16 1.6K
09:47 191.16 191.16 191.16 191.16 0.5K
09:48 191.85 191.85 191.30 191.30 11.7K
09:49 191.00 191.93 190.88 191.36 9.9K
09:50 191.07 192.28 191.07 192.28 9.4K
09:51 192.21 192.29 191.41 191.51 5.5K
09:52 191.50 192.14 191.50 192.14 6.6K
09:53 191.51 192.29 191.51 192.15 15.4K
09:54 192.15 192.15 191.84 192.15 2.4K
09:55 192.15 193.39 192.15 193.39 1.4K
09:56 193.42 193.51 193.30 193.30 7.5K
09:57 193.52 193.52 192.87 192.87 7.6K
09:58 192.87 192.87 191.75 191.75 3.2K
09:59 192.26 192.26 192.09 192.12 1.2K
10:00 192.12 192.12 191.34 191.50 4.2K
10:01 191.60 191.89 191.60 191.89 1.8K
10:02 191.89 191.90 191.57 191.89 2.5K
10:03 191.89 191.89 191.67 191.67 1.8K
10:04 191.67 191.86 191.52 191.52 1.8K
10:05 190.89 190.89 190.62 190.62 9.9K
10:06 190.31 190.78 190.31 190.78 5.9K
10:07 190.31 190.31 189.97 190.13 5.8K
10:08 189.83 190.74 189.83 190.12 3.3K
10:09 190.69 190.69 190.62 190.62 1.4K
10:10 190.62 190.62 190.04 190.22 1.6K
10:11 190.22 190.22 190.21 190.21 0.6K
10:12 190.19 190.90 189.75 190.90 7.1K
10:13 190.90 191.00 190.79 191.00 7.7K
10:14 191.00 191.73 191.00 191.73 1.6K
10:15 191.73 191.83 191.73 191.83 2.0K
10:16 191.83 191.97 191.75 191.75 2.7K
10:17 191.75 191.75 191.00 191.00 4.7K
10:18 191.00 191.00 190.52 190.52 3.8K
10:19 190.52 190.72 190.52 190.72 0.6K
10:20 190.72 190.72 190.72 190.72 0.2K
10:21 190.42 190.42 189.72 189.72 5.4K
10:22 189.68 189.90 189.68 189.90 1.0K
10:23 189.88 190.00 189.88 190.00 3.8K
10:24 190.00 190.00 189.88 189.88 0.8K
10:25 189.88 189.95 189.88 189.95 1.0K
10:26 189.95 189.95 189.70 189.70 0.4K
10:27 190.31 190.31 190.05 190.05 4.1K
10:28 190.05 190.05 189.81 189.81 1.8K
10:29 189.81 189.81 189.81 189.81 0.7K
10:30 189.81 189.89 189.71 189.71 2.8K
10:31 189.71 190.06 188.52 188.52 6.2K
10:32 188.74 188.74 188.74 188.74 0.5K
10:33 188.97 188.97 188.61 188.61 0.9K
10:34 188.61 188.66 188.61 188.66 2.6K
10:35 188.70 188.70 188.28 188.28 1.2K
10:36 188.25 188.27 188.11 188.11 8.3K
10:37 188.05 188.05 188.00 188.00 2.9K
10:38 188.00 188.00 188.00 188.00 0.4K
10:39 188.00 188.00 187.58 187.94 6.0K
10:40 187.99 187.99 187.94 187.94 2.5K
10:41 187.51 187.69 187.51 187.66 8.3K
10:42 187.66 187.75 187.56 187.60 6.9K
10:43 187.45 187.69 187.45 187.69 1.2K
10:44 186.64 186.64 186.61 186.61 6.2K
10:45 186.28 186.62 186.28 186.62 2.8K
10:46 186.62 186.99 186.62 186.62 3.3K
10:47 186.28 186.50 186.28 186.50 0.9K
10:48 186.50 186.60 186.50 186.60 1.9K
10:49 186.60 186.60 186.57 186.57 1.1K
10:50 186.53 186.69 186.53 186.69 11.8K
10:51 186.82 186.82 186.65 186.65 4.4K
10:52 186.65 186.65 186.35 186.35 0.9K
10:53 186.35 186.61 186.35 186.61 0.6K
10:54 186.66 186.68 186.46 186.68 9.7K
10:55 186.68 186.75 186.68 186.75 2.2K
10:56 186.75 186.75 186.50 186.59 4.9K
10:57 186.30 186.34 186.30 186.34 3.1K
10:58 185.83 186.02 185.83 186.02 1.9K
10:59 186.02 186.02 185.99 185.99 1.1K
11:00 185.98 186.01 185.98 186.01 5.4K
11:01 186.01 186.12 185.72 186.12 1.8K
11:02 186.12 186.44 186.12 186.44 1.5K
11:03 186.31 186.97 186.31 186.97 1.9K
11:04 186.97 187.25 186.97 187.25 0.8K
11:05 187.25 187.25 186.91 186.91 0.2K
11:06 186.91 187.41 186.91 187.41 0.5K
11:07 188.00 188.27 188.00 188.27 4.8K
11:08 188.27 188.27 188.03 188.03 0.9K
11:09 188.03 188.03 187.93 187.93 0.4K
11:10 187.93 187.93 187.93 187.93 0.3K
11:11 187.93 187.93 187.93 187.93 0.1K
11:12 187.93 187.93 187.93 187.93 0.5K
11:13 187.93 187.93 187.30 187.30 6.2K
11:14 187.05 187.06 187.05 187.06 3.0K
11:15 187.06 187.24 187.06 187.24 0.5K
11:16 187.24 187.24 187.24 187.24 0.5K
11:17 187.24 187.71 187.24 187.71 0.8K
11:18 187.71 187.99 187.71 187.99 0.7K
11:19 187.99 188.21 187.99 188.21 0.3K
11:20 188.21 188.21 187.73 187.73 0.8K
11:21 187.73 187.73 187.66 187.66 0.8K
11:22 187.66 187.66 187.66 187.66 0.1K
11:23 187.66 188.00 187.66 188.00 0.4K
11:24 188.00 188.00 188.00 188.00 0.4K
11:25 188.00 188.00 188.00 188.00 0.1K
11:26 188.00 188.00 187.92 187.92 0.8K
11:27 187.92 187.92 187.92 187.92 0.2K
11:28 187.92 187.96 187.92 187.96 0.9K
11:29 188.19 188.19 188.19 188.19 0.4K
11:30 188.19 188.19 187.65 187.65 1.5K
11:31 187.84 188.03 187.84 188.03 0.7K
11:32 188.15 188.15 188.15 188.15 0.4K
11:33 188.15 188.15 188.15 188.15 0.2K
11:34 188.15 188.15 188.02 188.02 0.4K
11:35 188.02 188.02 188.02 188.02 0.3K
11:36 188.02 188.02 187.31 187.31 5.7K
11:37 187.31 187.45 187.31 187.45 1.1K
11:38 187.45 187.46 187.45 187.46 0.2K
11:39 187.46 187.46 187.46 187.46 0.4K
11:40 187.46 187.46 187.46 187.46 0.3K
11:41 187.46 187.58 187.46 187.58 0.4K
11:42 186.90 187.38 186.90 187.38 8.6K
11:43 187.38 187.38 187.38 187.38 0.1K
11:44 187.38 187.38 187.38 187.38 0.4K
11:45 186.90 187.12 186.90 187.12 2.2K
11:46 187.39 187.39 187.39 187.39 0.5K
11:47 187.39 187.39 187.28 187.28 0.2K
11:48 187.28 187.28 187.28 187.28 0.6K
11:49 187.28 187.48 187.28 187.48 1.4K
11:50 187.48 187.48 187.48 187.48 0.0K
11:51 187.48 187.48 187.48 187.48 0.3K
11:52 187.48 187.48 187.48 187.48 0.3K
11:53 187.48 187.48 187.48 187.48 0.2K
11:54 187.48 187.81 187.48 187.81 0.3K
11:55 187.81 187.81 187.81 187.81 0.3K
11:56 187.67 187.85 187.57 187.57 3.5K
11:57 187.57 187.57 187.35 187.35 1.2K
11:58 187.35 187.35 187.35 187.35 0.3K
11:59 187.54 187.54 186.80 187.20 1.4K
12:00 187.20 187.20 187.20 187.20 0.2K
12:01 187.20 187.20 187.20 187.20 0.3K
12:02 187.20 187.20 187.20 187.20 0.3K
12:03 187.20 187.26 187.20 187.26 0.2K
12:04 187.26 187.26 187.26 187.26 0.3K
12:05 187.26 187.26 187.26 187.26 0.4K
12:06 187.26 187.26 187.25 187.25 0.7K
12:07 187.25 187.25 186.81 186.81 1.4K
12:08 186.81 186.81 186.69 186.69 4.5K
12:09 186.69 186.69 185.70 185.70 1.7K
12:10 185.70 185.70 185.70 185.70 0.2K
12:11 185.70 185.92 185.70 185.92 0.3K
12:12 185.91 185.91 185.61 185.61 1.4K
12:13 185.61 185.90 185.61 185.90 1.0K
12:14 185.90 185.90 185.79 185.83 1.6K
12:15 185.79 185.79 185.78 185.78 1.2K
12:16 185.78 185.91 185.78 185.91 3.7K
12:17 185.91 185.91 185.91 185.91 1.5K
12:18 185.91 186.40 185.91 186.40 3.4K
12:19 186.40 186.40 186.40 186.40 0.2K
12:20 186.40 186.40 186.22 186.22 0.6K
12:21 186.22 186.46 186.22 186.46 0.2K
12:22 186.46 186.46 186.39 186.39 0.3K
12:23 186.49 186.49 186.23 186.23 3.0K
12:24 186.23 186.34 185.98 186.34 1.0K
12:25 186.34 186.34 186.34 186.34 0.2K
12:26 186.32 186.32 186.32 186.32 0.3K
12:27 186.32 186.32 186.31 186.31 0.4K
12:28 186.31 186.31 186.31 186.31 0.3K
12:29 186.31 186.49 186.31 186.49 0.3K
12:30 186.58 186.58 185.76 185.76 3.7K
12:31 185.76 186.16 185.76 186.16 0.7K
12:32 186.16 186.16 185.75 185.75 1.3K
12:33 185.36 185.68 185.36 185.68 2.0K
12:34 185.68 185.68 185.68 185.68 0.2K
12:35 185.68 185.84 185.68 185.84 0.3K
12:36 185.84 185.84 185.57 185.57 1.0K
12:37 185.57 185.57 185.57 185.57 0.3K
12:38 185.57 186.12 185.57 186.12 3.4K
12:39 186.25 186.25 186.25 186.25 0.5K
12:40 186.53 186.53 186.53 186.53 0.2K
12:41 186.53 186.53 186.53 186.53 0.3K
12:42 186.58 186.58 186.58 186.58 0.2K
12:43 186.58 186.58 186.22 186.22 1.3K
12:44 186.22 186.22 186.22 186.22 0.1K
12:45 186.22 186.22 186.22 186.22 0.2K
12:46 186.38 186.39 186.38 186.39 4.1K
12:47 186.39 186.39 186.38 186.38 2.0K
12:48 186.38 186.38 186.06 186.06 2.1K
12:49 186.06 186.06 186.06 186.06 0.2K
12:50 186.06 186.06 186.06 186.06 0.0K
12:51 186.06 186.06 185.89 185.89 0.3K
12:52 185.89 185.89 185.89 185.89 2.6K
12:53 185.89 185.89 185.89 185.89 0.1K
12:54 185.89 185.89 185.89 185.89 0.4K
12:55 185.89 185.89 185.89 185.89 0.0K
12:56 185.89 185.89 185.89 185.89 0.1K
12:57 185.89 186.01 185.89 186.00 0.5K
12:58 186.00 186.00 186.00 186.00 0.3K
12:59 186.00 186.00 186.00 186.00 0.3K
13:00 186.00 186.34 186.00 186.34 0.5K
13:01 186.42 186.42 186.42 186.42 0.3K
13:02 186.42 186.42 186.42 186.42 0.1K
13:03 187.10 187.10 187.10 187.10 2.6K
13:04 187.10 187.27 187.10 187.27 1.3K
13:05 187.34 187.96 187.34 187.96 1.3K
13:06 187.96 187.96 187.96 187.96 1.3K
13:07 187.96 187.96 187.96 187.96 0.1K
13:08 187.91 187.91 187.91 187.91 0.9K
13:09 187.91 188.18 187.91 188.18 0.3K
13:10 188.18 188.18 188.18 188.18 0.2K
13:11 188.18 188.21 188.18 188.21 0.4K
13:12 188.21 188.21 188.21 188.21 0.2K
13:13 188.21 188.35 188.21 188.35 0.5K
13:14 188.35 188.35 188.35 188.35 0.2K
13:15 188.35 188.35 188.35 188.35 0.2K
13:16 188.35 188.35 188.00 188.00 3.3K
13:17 188.00 188.60 188.00 188.60 2.5K
13:18 188.60 189.63 188.60 189.06 9.1K
13:19 189.38 189.38 189.38 189.38 0.8K
13:20 189.38 189.38 189.38 189.38 1.6K
13:21 188.34 188.34 188.34 188.34 1.2K
13:22 188.37 188.37 188.37 188.37 2.0K
13:23 188.37 188.73 188.37 188.73 2.3K
13:24 188.70 188.70 188.42 188.42 3.1K
13:25 188.42 188.42 188.26 188.26 2.5K
13:26 188.26 188.26 188.26 188.26 0.0K
13:27 188.26 188.26 188.26 188.26 0.1K
13:28 188.26 188.26 188.26 188.26 0.3K
13:29 188.26 188.26 188.26 188.26 0.6K
13:30 188.26 188.26 187.62 187.62 1.9K
13:31 187.62 188.00 187.62 188.00 1.8K
13:32 188.00 188.02 188.00 188.02 1.1K
13:33 188.02 188.02 188.02 188.02 0.3K
13:34 188.25 188.29 188.24 188.29 1.9K
13:35 188.29 188.41 188.29 188.30 2.6K
13:36 188.30 188.30 188.16 188.16 1.0K
13:37 188.16 188.16 188.15 188.15 0.6K
13:38 188.15 188.15 187.93 187.93 0.2K
13:39 188.14 188.14 188.14 188.14 0.4K
13:40 188.14 188.14 188.14 188.14 0.1K
13:41 188.14 188.14 188.14 188.14 0.3K
13:42 188.14 188.14 188.14 188.14 0.3K
13:43 188.14 188.14 188.10 188.13 0.8K
13:44 188.00 188.07 188.00 188.07 3.3K
13:45 188.07 188.07 187.90 187.90 0.7K
13:46 187.82 187.82 187.75 187.75 3.1K
13:47 187.75 187.75 187.63 187.63 2.0K
13:48 187.63 187.63 187.63 187.63 0.5K
13:49 187.63 187.72 187.58 187.72 2.4K
13:50 187.72 187.72 187.72 187.72 1.4K
13:51 187.72 187.72 187.72 187.72 0.4K
13:52 187.72 187.72 187.69 187.69 1.8K
13:53 187.69 187.69 187.69 187.69 0.1K
13:54 187.69 187.69 187.59 187.59 1.1K
13:55 187.59 187.59 187.12 187.12 2.7K
13:56 187.12 187.12 187.12 187.12 0.5K
13:57 187.12 187.53 187.12 187.53 0.6K
13:58 187.53 187.65 187.53 187.65 0.3K
13:59 187.65 187.65 187.65 187.65 0.4K
14:00 187.65 187.89 187.65 187.89 0.7K
14:01 187.89 188.04 187.89 188.04 0.4K
14:02 188.04 188.04 187.89 187.89 0.5K
14:03 187.89 188.04 187.89 188.04 0.3K
14:04 188.04 188.04 188.04 188.04 0.4K
14:05 188.04 188.04 188.04 188.04 0.1K
14:06 188.04 188.15 188.04 188.15 1.2K
14:07 188.15 188.68 188.15 188.48 3.9K
14:08 188.48 188.48 188.48 188.48 0.4K
14:09 188.48 188.48 188.48 188.48 0.2K
14:10 188.48 188.48 188.48 188.48 0.2K
14:11 188.48 188.48 188.48 188.48 0.1K
14:12 188.48 188.56 188.48 188.56 0.3K
14:13 188.56 188.93 188.56 188.93 1.4K
14:14 188.53 188.53 188.45 188.45 4.1K
14:15 188.39 188.39 188.39 188.39 0.3K
14:16 188.39 188.64 188.39 188.56 0.7K
14:17 188.66 188.66 188.35 188.35 3.1K
14:18 188.35 188.35 188.06 188.06 2.5K
14:19 188.06 188.06 188.06 188.06 0.0K
14:20 188.18 188.18 188.18 188.18 0.7K
14:21 188.18 188.18 188.18 188.18 1.0K
14:22 188.18 188.18 188.17 188.17 0.3K
14:23 188.17 188.17 188.17 188.17 0.2K
14:24 188.17 188.68 188.17 188.68 4.9K
14:25 189.05 189.05 188.90 188.90 1.1K
14:26 188.90 188.90 188.56 188.56 2.7K
14:27 188.61 189.34 188.61 189.05 2.9K
14:28 189.00 189.00 189.00 189.00 0.2K
14:29 189.00 189.13 189.00 189.13 0.3K
14:30 189.42 189.42 189.26 189.26 1.9K
14:31 189.26 189.26 188.75 188.75 1.8K
14:32 188.75 188.75 188.75 188.75 0.4K
14:33 188.75 188.75 188.75 188.75 0.2K
14:34 188.75 188.75 188.75 188.75 0.1K
14:35 188.75 189.42 188.75 189.42 1.7K
14:36 189.42 189.56 189.20 189.20 2.6K
14:37 189.20 189.33 189.20 189.33 1.4K
14:38 189.36 189.36 189.36 189.36 0.2K
14:39 189.36 189.36 189.03 189.31 0.5K
14:40 189.31 189.61 189.31 189.47 1.8K
14:41 189.47 189.47 189.47 189.47 1.4K
14:42 189.47 189.70 189.47 189.70 0.3K
14:43 189.70 189.93 189.70 189.93 0.2K
14:44 189.91 189.91 189.91 189.91 0.2K
14:45 189.91 189.91 189.66 189.66 3.5K
14:46 189.66 189.66 189.66 189.66 0.8K
14:47 189.66 189.66 189.66 189.66 0.4K
14:48 189.97 190.21 189.97 190.21 6.8K
14:49 190.21 190.21 190.21 190.21 0.9K
14:50 190.24 190.75 190.24 190.71 10.9K
14:51 190.68 190.72 190.35 190.72 9.6K
14:52 191.49 191.49 191.22 191.22 3.5K
14:53 191.10 191.26 191.10 191.26 2.9K
14:54 191.04 191.13 191.04 191.13 2.8K
14:55 191.12 191.13 190.96 191.13 1.7K
14:56 191.13 191.13 190.86 190.86 2.9K
14:57 190.92 190.92 190.92 190.92 1.1K
14:58 190.92 190.92 190.92 190.92 1.7K
14:59 190.92 191.14 190.92 191.14 0.5K
15:00 190.97 190.97 190.81 190.81 7.6K
15:01 190.81 190.81 190.81 190.81 0.3K
15:02 191.00 191.00 190.83 190.98 3.7K
15:03 190.98 190.98 190.97 190.97 0.7K
15:04 190.97 191.26 190.97 191.26 3.6K
15:05 191.26 191.38 191.26 191.32 0.8K
15:06 191.32 191.32 191.11 191.11 0.9K
15:07 191.11 191.76 191.11 191.57 3.9K
15:08 191.56 191.56 191.56 191.56 0.4K
15:09 191.56 191.89 191.56 191.89 1.8K
15:10 191.72 191.89 191.72 191.85 1.3K
15:11 191.85 191.99 191.82 191.82 2.3K
15:12 192.00 192.00 191.86 191.86 2.6K
15:13 191.99 192.30 191.99 192.30 3.4K
15:14 192.12 192.33 192.03 192.03 1.4K
15:15 192.03 192.38 192.03 192.33 1.6K
15:16 192.33 192.48 192.33 192.48 0.2K
15:17 192.48 192.71 192.48 192.71 2.2K
15:18 192.71 192.74 192.41 192.74 1.5K
15:19 192.74 192.79 192.60 192.73 1.5K
15:20 192.74 192.80 192.69 192.80 1.4K
15:21 192.80 193.06 192.80 192.97 1.9K
15:22 192.97 193.21 192.97 193.00 4.3K
15:23 193.00 193.00 192.33 192.33 7.9K
15:24 192.33 192.63 192.33 192.63 2.5K
15:25 192.63 192.63 192.63 192.63 0.8K
15:26 192.63 192.63 192.63 192.63 0.6K
15:27 192.75 192.75 192.75 192.75 0.7K
15:28 192.75 192.76 192.75 192.76 2.1K
15:29 192.94 192.94 192.87 192.87 1.5K
15:30 192.87 193.32 192.87 193.32 1.4K
15:31 193.32 193.46 193.32 193.34 1.7K
15:32 193.34 193.49 193.34 193.49 2.2K
15:33 193.72 193.72 193.34 193.59 9.2K
15:34 193.59 193.59 193.21 193.21 3.2K
15:35 193.21 193.50 193.21 193.48 1.7K
15:36 193.47 193.66 193.31 193.66 1.7K
15:37 193.59 193.59 193.50 193.58 1.5K
15:38 193.58 193.69 193.23 193.40 5.3K
15:39 193.39 193.39 193.38 193.38 1.9K
15:40 193.21 193.21 192.65 192.76 5.6K
15:41 192.84 192.84 192.83 192.83 1.3K
15:42 192.84 192.94 192.83 192.94 3.5K
15:43 192.82 192.82 192.61 192.61 3.1K
15:44 192.81 193.73 192.81 193.73 6.6K
15:45 193.73 194.04 193.73 193.86 8.5K
15:46 193.86 193.86 193.72 193.72 4.2K
15:47 193.77 193.83 193.52 193.52 9.0K
15:48 193.52 194.01 193.52 194.01 5.0K
15:49 194.00 194.18 194.00 194.18 4.3K
15:50 194.12 194.32 194.12 194.32 13.1K
15:51 194.46 194.57 194.29 194.31 12.1K
15:52 193.87 193.98 193.68 193.98 11.2K
15:53 194.09 194.22 194.02 194.22 6.0K
15:54 194.53 194.65 194.42 194.46 24.5K
15:55 194.51 194.66 194.51 194.65 6.1K
15:56 194.67 194.93 194.67 194.71 24.6K
15:57 194.71 194.71 194.48 194.57 20.2K
15:58 194.48 194.67 194.48 194.58 13.9K
15:59 194.58 195.00 194.58 195.00 21.0K
16:00 195.00 195.25 195.00 195.15 161.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available