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
09:31 190.86 190.86 187.29 187.29 2.5K
09:32 187.29 189.37 187.29 189.37 0.2K
09:33 189.37 189.37 189.37 189.37 0.0K
09:34 189.37 189.37 189.37 189.37 0.0K
09:35 189.37 190.33 189.33 189.33 2.7K
09:36 188.86 188.86 188.86 188.86 0.2K
09:37 188.86 188.86 188.86 188.86 0.3K
09:38 188.86 188.86 188.86 188.86 0.0K
09:39 187.48 187.48 187.48 187.48 3.2K
09:40 187.48 187.48 187.48 187.48 0.0K
09:41 187.36 187.36 187.36 187.36 0.2K
09:42 188.40 188.40 187.61 187.61 0.2K
09:43 187.61 187.61 187.61 187.61 0.0K
09:44 187.61 187.61 187.47 187.47 0.3K
09:45 187.47 187.47 187.47 187.47 0.0K
09:46 187.40 187.40 187.40 187.40 0.2K
09:47 187.40 187.40 187.39 187.39 0.2K
09:48 187.39 187.39 187.25 187.25 0.4K
09:49 187.25 187.25 187.25 187.25 0.1K
09:50 187.25 187.87 187.25 187.87 0.2K
09:51 187.25 187.25 187.25 187.25 0.2K
09:52 187.25 187.25 187.25 187.25 0.0K
09:53 187.25 187.54 187.25 187.54 0.9K
09:54 187.53 187.53 187.43 187.43 0.5K
09:55 187.43 187.43 187.43 187.43 1.3K
09:56 187.43 187.43 186.93 186.93 0.3K
09:57 186.93 187.22 186.93 187.22 0.1K
09:58 187.60 187.60 186.46 186.46 3.0K
09:59 186.46 186.46 185.98 185.98 0.9K
10:00 185.98 186.01 185.98 186.01 0.4K
10:01 185.95 185.95 185.63 185.63 1.0K
10:02 185.63 185.63 185.63 185.63 0.0K
10:03 185.66 185.66 185.66 185.66 0.2K
10:04 185.66 185.66 185.66 185.66 0.1K
10:05 185.66 185.66 185.66 185.66 0.0K
10:06 185.66 185.66 185.66 185.66 0.1K
10:07 185.66 185.66 185.66 185.66 0.1K
10:08 185.66 185.66 185.44 185.44 0.3K
10:09 185.39 185.39 185.39 185.39 0.9K
10:10 185.39 185.39 185.39 185.39 0.1K
10:11 185.39 185.71 185.39 185.71 0.3K
10:12 185.63 185.67 185.63 185.67 1.2K
10:13 185.67 185.67 185.54 185.54 1.3K
10:14 185.53 185.53 185.39 185.39 2.3K
10:15 185.39 185.39 185.39 185.39 0.5K
10:16 185.47 185.47 185.47 185.47 2.1K
10:17 185.47 185.47 185.47 185.47 0.1K
10:18 185.47 185.47 185.47 185.47 0.2K
10:19 185.47 185.47 185.47 185.47 0.6K
10:20 185.47 185.47 185.47 185.47 0.1K
10:21 185.47 185.51 185.47 185.51 0.1K
10:22 185.51 185.51 185.51 185.51 0.0K
10:23 185.51 185.51 185.51 185.51 0.1K
10:24 185.51 185.51 185.51 185.51 0.7K
10:25 185.53 185.63 185.53 185.63 2.9K
10:26 185.63 185.63 185.49 185.49 0.8K
10:27 185.62 185.62 185.36 185.36 14.7K
10:28 185.36 185.36 185.36 185.36 0.1K
10:29 185.05 185.05 184.89 184.89 0.5K
10:30 184.96 184.96 184.90 184.90 1.1K
10:31 184.90 184.90 184.87 184.87 4.9K
10:32 184.87 184.87 184.73 184.78 2.1K
10:33 184.67 184.67 184.67 184.67 2.4K
10:34 184.37 184.37 183.95 184.11 5.7K
10:35 184.11 184.11 184.11 184.11 0.1K
10:36 184.11 184.11 183.81 183.95 2.5K
10:37 183.95 184.08 183.95 184.08 1.6K
10:38 184.31 184.31 184.31 184.31 0.9K
10:39 184.31 184.31 184.31 184.31 0.0K
10:40 184.31 184.31 184.31 184.31 0.0K
10:41 184.22 184.22 184.22 184.22 0.5K
10:42 184.22 184.22 184.22 184.22 0.1K
10:43 184.22 184.22 183.82 183.82 1.0K
10:44 183.82 183.82 183.48 183.50 1.2K
10:45 183.50 183.50 183.50 183.50 0.4K
10:46 183.50 183.95 183.50 183.95 0.8K
10:47 183.95 184.09 183.95 184.09 1.0K
10:48 184.09 184.09 184.09 184.09 0.1K
10:49 184.09 184.09 184.03 184.03 0.2K
10:50 184.03 184.03 183.86 183.86 0.5K
10:51 183.86 183.86 183.86 183.86 0.1K
10:52 183.86 183.86 183.86 183.86 1.1K
10:53 183.86 183.86 183.86 183.86 0.8K
10:54 183.86 183.86 183.86 183.86 0.4K
10:55 183.86 183.86 183.86 183.86 0.2K
10:56 183.86 183.86 183.86 183.86 0.3K
10:57 183.10 183.10 183.10 183.10 0.6K
10:58 183.10 183.10 183.10 183.10 0.2K
10:59 183.55 184.03 183.55 184.03 6.8K
11:00 184.03 184.03 183.90 183.90 0.3K
11:01 183.90 183.90 183.86 183.86 0.3K
11:02 183.86 183.89 183.86 183.89 0.3K
11:03 183.89 183.89 183.89 183.89 0.0K
11:04 183.89 183.89 183.89 183.89 0.3K
11:05 183.60 183.60 183.60 183.60 0.5K
11:06 183.60 183.60 183.60 183.60 0.2K
11:07 183.60 183.60 183.60 183.60 0.1K
11:08 183.60 184.09 183.60 184.09 0.4K
11:09 184.09 184.09 184.09 184.09 0.5K
11:10 184.09 184.09 184.09 184.09 0.0K
11:11 184.09 184.09 183.84 183.84 0.5K
11:12 183.84 183.84 183.84 183.84 0.1K
11:13 183.84 183.84 183.84 183.84 0.0K
11:14 183.84 183.99 183.84 183.99 3.6K
11:15 183.99 183.99 183.96 183.96 0.4K
11:16 183.96 183.96 183.96 183.96 0.1K
11:17 183.74 183.74 183.73 183.73 0.9K
11:18 183.73 183.73 183.73 183.73 0.0K
11:19 183.73 183.73 183.55 183.55 0.4K
11:20 183.55 183.55 183.55 183.55 0.1K
11:21 183.76 183.76 183.76 183.76 0.5K
11:22 183.75 183.80 183.75 183.80 0.4K
11:23 183.74 183.74 183.74 183.74 0.1K
11:24 183.74 183.74 183.74 183.74 0.1K
11:25 183.74 183.74 183.73 183.73 0.4K
11:26 183.73 183.73 183.57 183.57 0.2K
11:27 183.57 183.57 183.57 183.57 0.3K
11:28 183.57 183.57 183.57 183.57 0.1K
11:29 183.70 183.70 183.70 183.70 0.4K
11:30 183.70 183.70 183.70 183.70 0.4K
11:31 183.70 183.70 183.70 183.70 0.1K
11:32 183.70 183.70 183.70 183.70 1.1K
11:33 183.70 183.70 183.47 183.47 1.2K
11:34 183.47 183.47 183.47 183.47 0.3K
11:35 183.47 183.56 183.47 183.56 0.3K
11:36 183.61 183.61 183.61 183.61 0.2K
11:37 183.61 183.75 183.61 183.75 0.2K
11:38 183.75 183.75 183.75 183.75 0.0K
11:39 183.75 183.75 183.75 183.75 0.0K
11:40 183.75 183.75 183.75 183.75 0.2K
11:41 183.56 183.60 183.56 183.60 0.2K
11:42 183.60 183.60 183.60 183.60 0.1K
11:43 183.60 183.60 183.60 183.60 0.8K
11:44 183.60 183.60 183.60 183.60 0.1K
11:45 183.60 183.60 183.60 183.60 0.0K
11:46 183.40 183.86 183.40 183.86 2.7K
11:47 183.86 183.86 183.86 183.86 0.0K
11:48 183.86 183.86 183.76 183.76 0.5K
11:49 183.76 183.76 183.76 183.76 0.1K
11:50 183.76 184.02 183.76 184.02 1.3K
11:51 184.02 184.02 184.02 184.02 0.2K
11:52 184.02 184.02 184.02 184.02 0.2K
11:53 184.02 184.02 184.02 184.02 0.0K
11:54 184.02 184.02 184.02 184.02 0.5K
11:55 184.02 184.02 183.88 184.01 0.4K
11:56 184.01 184.01 184.01 184.01 0.1K
11:57 184.01 184.01 184.01 184.01 0.2K
11:58 184.01 184.06 184.01 184.06 0.6K
11:59 184.06 184.16 184.06 184.16 0.7K
12:00 184.16 184.16 184.16 184.16 0.3K
12:01 184.16 184.16 184.16 184.16 0.0K
12:02 184.16 184.16 184.16 184.16 0.4K
12:03 184.16 184.16 184.16 184.16 0.1K
12:04 184.16 184.16 184.16 184.16 0.2K
12:05 184.16 184.33 184.16 184.33 0.4K
12:06 184.33 184.33 184.33 184.33 0.3K
12:07 184.33 184.41 184.33 184.41 0.3K
12:08 184.41 184.41 184.33 184.33 0.2K
12:09 184.22 184.24 184.22 184.24 1.9K
12:10 184.03 184.03 184.03 184.03 0.2K
12:11 184.03 184.03 184.03 184.03 0.2K
12:12 184.03 184.03 184.03 184.03 1.3K
12:13 184.03 184.03 184.03 184.03 0.2K
12:14 184.03 184.03 184.03 184.03 0.1K
12:15 184.03 184.03 184.03 184.03 0.0K
12:16 184.03 184.03 184.03 184.03 0.3K
12:17 184.03 184.03 183.82 183.86 0.7K
12:18 183.86 184.04 183.86 184.04 0.2K
12:19 184.04 184.04 183.90 183.90 0.4K
12:20 183.82 183.82 183.82 183.82 0.3K
12:21 183.82 183.82 183.82 183.82 0.4K
12:22 183.82 183.90 183.82 183.88 3.3K
12:23 183.88 184.00 183.88 184.00 0.7K
12:24 184.00 184.00 183.96 183.96 0.2K
12:25 183.96 184.00 183.96 184.00 0.1K
12:26 184.00 184.00 184.00 184.00 0.2K
12:27 184.00 184.00 184.00 184.00 0.0K
12:28 184.00 184.14 184.00 184.14 0.5K
12:29 184.14 184.14 184.14 184.14 0.2K
12:30 184.14 184.14 184.14 184.14 0.3K
12:31 184.14 184.14 183.92 184.03 0.6K
12:32 184.03 184.03 184.03 184.03 0.2K
12:33 184.03 184.03 184.03 184.03 0.3K
12:34 184.03 184.03 183.82 183.82 0.3K
12:35 183.82 183.82 183.82 183.82 0.0K
12:36 183.82 183.82 183.82 183.82 0.2K
12:37 183.80 183.80 183.80 183.80 1.5K
12:38 183.80 183.81 183.80 183.81 1.8K
12:39 183.37 183.37 183.37 183.37 0.2K
12:40 183.37 183.37 183.37 183.37 0.1K
12:41 183.37 183.37 183.37 183.37 0.5K
12:42 183.37 183.37 183.37 183.37 0.2K
12:43 183.15 183.15 183.15 183.15 0.6K
12:44 183.15 183.15 183.15 183.15 0.1K
12:45 183.15 183.28 183.15 183.28 0.7K
12:46 183.12 183.12 183.12 183.12 0.2K
12:47 183.12 183.12 183.12 183.12 0.1K
12:48 183.12 183.12 183.12 183.12 0.1K
12:49 183.12 183.12 183.12 183.12 0.2K
12:50 183.12 183.13 183.12 183.13 0.9K
12:51 183.13 183.13 183.13 183.13 0.0K
12:52 183.13 183.13 183.13 183.13 0.1K
12:53 183.13 183.13 183.04 183.04 0.9K
12:54 183.04 183.32 183.04 183.32 0.2K
12:55 183.32 183.32 182.87 182.87 0.5K
12:56 182.87 182.87 182.79 182.79 0.5K
12:57 182.79 182.79 182.79 182.79 0.3K
12:58 182.79 182.79 182.79 182.79 0.4K
12:59 182.79 182.80 182.79 182.80 1.3K
13:00 182.80 182.84 182.80 182.84 0.5K
13:01 182.84 182.84 182.84 182.84 0.2K
13:02 182.84 182.84 182.63 182.63 1.7K
13:03 182.63 182.63 182.63 182.63 0.2K
13:04 182.63 182.63 182.63 182.63 0.4K
13:05 182.63 182.63 182.63 182.63 0.0K
13:06 182.63 182.63 182.12 182.34 2.1K
13:07 182.34 182.34 181.67 181.85 5.2K
13:08 181.85 181.85 181.85 181.85 0.2K
13:09 181.85 181.85 181.85 181.85 0.1K
13:10 181.85 181.85 181.85 181.85 0.1K
13:11 181.85 181.85 181.85 181.85 0.3K
13:12 181.85 181.85 181.85 181.85 0.3K
13:13 181.85 181.85 181.78 181.78 0.3K
13:14 181.78 181.78 181.63 181.78 2.7K
13:15 181.78 181.78 181.73 181.73 0.3K
13:16 181.73 181.73 181.73 181.73 1.2K
13:17 181.73 181.99 181.73 181.99 0.6K
13:18 181.99 182.09 181.99 182.09 3.1K
13:19 182.09 182.14 182.04 182.04 1.9K
13:20 182.04 182.04 182.04 182.04 0.1K
13:21 182.04 182.13 182.04 182.13 0.1K
13:22 181.98 182.13 181.98 182.13 0.4K
13:23 182.13 182.13 181.99 181.99 0.7K
13:24 181.99 182.38 181.99 182.25 2.3K
13:25 182.25 182.25 182.25 182.25 0.3K
13:26 182.25 182.25 182.25 182.25 0.1K
13:27 182.25 182.25 182.25 182.25 0.1K
13:28 182.25 182.25 182.25 182.25 0.0K
13:29 182.10 182.10 182.02 182.02 5.5K
13:30 182.02 182.02 182.02 182.02 0.1K
13:31 182.02 182.02 182.02 182.02 0.2K
13:32 181.95 181.95 181.95 181.95 0.3K
13:33 181.95 181.95 181.90 181.90 0.7K
13:34 181.82 181.82 181.71 181.71 1.3K
13:35 181.52 181.60 181.52 181.60 0.8K
13:36 181.60 181.60 181.52 181.52 0.5K
13:37 181.52 181.70 181.52 181.70 2.6K
13:38 181.70 181.70 181.70 181.70 0.9K
13:39 181.70 181.70 181.70 181.70 0.8K
13:40 181.70 181.93 181.70 181.84 2.7K
13:41 181.84 181.84 181.84 181.84 0.2K
13:42 181.84 181.84 181.73 181.73 0.3K
13:43 181.64 181.64 181.61 181.61 1.2K
13:44 181.61 181.61 181.61 181.61 0.2K
13:45 181.45 181.45 181.45 181.45 0.4K
13:46 181.45 181.45 181.45 181.45 0.2K
13:47 181.45 181.45 181.45 181.45 0.2K
13:48 181.45 181.45 181.45 181.45 0.1K
13:49 181.45 181.45 181.45 181.45 0.1K
13:50 181.45 181.51 181.45 181.51 0.5K
13:51 181.40 181.51 181.40 181.51 0.4K
13:52 181.51 181.53 181.31 181.31 1.6K
13:53 181.31 181.31 181.31 181.31 0.3K
13:54 181.31 181.31 181.31 181.31 0.1K
13:55 181.14 181.14 181.14 181.14 0.4K
13:56 181.53 181.53 181.47 181.47 2.7K
13:57 181.47 181.47 181.47 181.47 0.2K
13:58 181.69 181.69 181.56 181.56 8.7K
13:59 181.56 181.76 181.56 181.65 1.7K
14:00 181.65 181.65 181.65 181.65 1.5K
14:01 181.65 181.67 181.65 181.67 0.6K
14:02 181.67 181.67 181.60 181.60 1.1K
14:03 181.60 181.68 181.60 181.65 0.5K
14:04 181.65 181.68 181.65 181.68 0.8K
14:05 181.68 181.68 181.54 181.54 1.0K
14:06 181.54 181.54 181.54 181.54 0.1K
14:07 181.54 181.56 181.54 181.56 1.4K
14:08 181.56 181.56 181.46 181.46 1.9K
14:09 181.46 181.46 181.46 181.46 0.0K
14:10 181.68 181.80 181.68 181.80 2.3K
14:11 181.80 181.80 181.80 181.80 0.3K
14:12 181.80 181.80 181.27 181.27 2.9K
14:13 181.27 181.27 181.27 181.27 0.6K
14:14 181.27 181.27 181.27 181.27 0.1K
14:15 181.27 181.71 181.27 181.71 1.3K
14:16 181.71 181.71 181.55 181.55 0.5K
14:17 181.55 181.55 181.55 181.55 1.3K
14:18 181.55 181.55 181.55 181.55 0.4K
14:19 181.55 181.55 181.12 181.12 0.2K
14:20 181.12 181.12 181.12 181.12 0.1K
14:21 181.12 181.12 181.10 181.10 0.5K
14:22 181.08 181.08 181.08 181.08 0.5K
14:23 181.08 181.08 181.08 181.08 0.1K
14:24 181.08 181.08 180.81 180.81 1.5K
14:25 180.82 180.82 180.69 180.69 0.9K
14:26 180.69 180.69 180.69 180.69 0.0K
14:27 180.69 181.20 180.69 181.20 3.7K
14:28 181.20 181.20 181.20 181.20 0.2K
14:29 181.20 181.20 181.20 181.20 0.2K
14:30 181.20 181.20 181.11 181.11 1.1K
14:31 181.11 181.30 181.11 181.30 1.5K
14:32 181.30 181.43 181.30 181.31 0.9K
14:33 181.31 181.32 181.31 181.32 0.7K
14:34 181.32 181.32 181.32 181.32 0.5K
14:35 181.32 181.32 181.14 181.14 1.0K
14:36 181.14 181.14 181.14 181.14 0.3K
14:37 181.14 181.18 181.14 181.18 0.6K
14:38 181.18 181.18 181.18 181.18 0.3K
14:39 181.18 181.18 181.18 181.18 0.7K
14:40 181.18 181.18 181.18 181.18 0.1K
14:41 181.18 181.18 180.89 180.89 1.3K
14:42 180.89 180.89 180.89 180.89 0.3K
14:43 180.79 180.79 180.79 180.79 1.8K
14:44 180.79 181.09 180.79 181.09 4.4K
14:45 181.00 181.00 181.00 181.00 0.5K
14:46 181.00 181.09 181.00 181.09 1.0K
14:47 181.09 181.09 181.09 181.09 0.3K
14:48 181.09 181.09 181.09 181.09 0.1K
14:49 181.09 181.09 181.09 181.09 0.4K
14:50 181.09 181.09 181.08 181.08 0.4K
14:51 181.08 181.08 180.91 180.91 1.0K
14:52 180.91 181.26 180.91 181.26 1.1K
14:53 181.26 181.45 181.26 181.45 3.0K
14:54 181.45 181.45 181.43 181.43 1.4K
14:55 181.43 181.43 181.37 181.37 0.3K
14:56 181.37 181.37 181.37 181.37 0.2K
14:57 181.36 181.46 181.36 181.46 1.3K
14:58 181.46 181.46 181.36 181.36 1.2K
14:59 181.25 181.25 181.25 181.25 1.4K
15:00 181.25 181.25 181.06 181.06 1.3K
15:01 181.06 181.06 180.90 180.91 1.3K
15:02 180.91 181.01 180.91 181.01 1.9K
15:03 181.01 181.01 180.82 180.82 0.2K
15:04 180.82 180.82 180.82 180.82 0.4K
15:05 181.08 181.08 181.08 181.08 2.4K
15:06 181.08 181.08 181.08 181.08 0.3K
15:07 181.06 181.10 181.06 181.10 0.6K
15:08 181.10 181.10 181.10 181.10 0.2K
15:09 181.15 181.26 181.15 181.26 2.4K
15:10 181.26 181.26 181.25 181.25 0.4K
15:11 181.33 181.33 181.33 181.33 0.8K
15:12 181.33 181.33 181.33 181.33 0.3K
15:13 181.42 181.47 181.42 181.47 1.5K
15:14 181.61 181.67 181.55 181.55 3.6K
15:15 181.55 181.55 181.55 181.55 0.8K
15:16 181.55 181.55 181.46 181.46 1.4K
15:17 181.41 181.41 181.39 181.39 0.9K
15:18 181.35 181.35 181.35 181.35 0.3K
15:19 181.35 181.35 181.35 181.35 0.1K
15:20 181.35 181.35 181.35 181.35 0.2K
15:21 181.31 181.31 181.31 181.31 0.4K
15:22 181.31 181.31 181.31 181.31 0.5K
15:23 181.36 181.54 181.36 181.52 3.0K
15:24 181.52 181.52 181.52 181.52 0.4K
15:25 181.52 181.71 181.52 181.71 1.9K
15:26 181.71 181.71 181.71 181.71 1.2K
15:27 181.71 181.71 181.53 181.53 1.3K
15:28 181.53 181.56 181.53 181.56 1.1K
15:29 181.56 181.64 181.56 181.64 1.1K
15:30 181.64 181.64 181.59 181.59 1.3K
15:31 181.59 181.68 181.58 181.68 2.9K
15:32 181.68 181.68 181.67 181.67 1.5K
15:33 181.67 181.86 181.67 181.86 2.6K
15:34 181.86 181.93 181.86 181.93 1.3K
15:35 181.93 182.09 181.93 182.09 1.0K
15:36 182.11 182.11 182.00 182.01 2.6K
15:37 182.01 182.01 181.95 181.95 0.6K
15:38 181.95 181.95 181.70 181.70 2.9K
15:39 181.70 181.70 181.70 181.70 0.4K
15:40 181.70 181.75 181.70 181.75 0.5K
15:41 181.76 181.76 181.67 181.68 1.8K
15:42 181.68 181.70 181.67 181.67 0.8K
15:43 181.67 181.67 181.67 181.67 0.5K
15:44 181.69 181.69 181.66 181.68 6.8K
15:45 181.69 181.69 181.43 181.55 1.7K
15:46 181.55 181.55 181.18 181.21 2.8K
15:47 181.21 181.22 181.21 181.22 0.5K
15:48 181.22 181.22 181.10 181.19 1.2K
15:49 181.19 181.19 181.17 181.19 3.1K
15:50 181.18 181.19 181.18 181.18 2.8K
15:51 181.32 181.51 181.32 181.51 5.6K
15:52 181.50 181.50 181.49 181.49 1.2K
15:53 181.49 181.49 181.48 181.48 2.8K
15:54 181.48 181.56 181.38 181.38 4.9K
15:55 181.38 181.38 181.12 181.12 4.3K
15:56 181.24 181.37 181.24 181.37 6.4K
15:57 181.42 181.46 181.38 181.38 14.9K
15:58 181.38 181.38 181.08 181.08 8.3K
15:59 181.04 181.12 181.04 181.11 9.5K
16:00 181.11 181.36 181.11 181.36 117.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available