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
09:31 182.88 185.36 182.12 182.12 3.2K
09:32 182.12 182.12 182.12 182.12 0.7K
09:33 182.12 182.12 182.12 182.12 0.0K
09:34 182.12 182.12 182.12 182.12 0.0K
09:35 182.12 182.12 182.12 182.12 0.0K
09:36 182.12 183.00 182.12 183.00 0.2K
09:37 183.00 183.00 183.00 183.00 0.0K
09:38 183.00 183.00 182.27 182.27 0.2K
09:39 182.27 182.27 182.27 182.27 0.0K
09:40 182.27 182.27 182.27 182.27 0.0K
09:41 182.27 182.27 181.54 181.82 0.7K
09:42 181.82 181.82 181.82 181.82 0.8K
09:43 181.82 181.82 181.82 181.82 0.1K
09:44 181.82 181.82 181.10 181.20 0.9K
09:45 181.20 181.20 181.09 181.09 0.2K
09:46 181.50 181.61 181.50 181.53 1.0K
09:47 181.53 181.53 181.53 181.53 0.0K
09:48 181.53 181.53 181.53 181.53 0.0K
09:49 181.53 181.53 181.30 181.30 0.5K
09:50 181.08 181.08 181.08 181.08 0.4K
09:51 181.08 181.08 181.08 181.08 0.3K
09:52 181.08 181.24 181.08 181.24 0.1K
09:53 181.24 181.24 181.24 181.24 0.0K
09:54 181.24 181.24 181.23 181.23 0.7K
09:55 181.23 181.23 181.23 181.23 0.0K
09:56 181.23 181.23 181.23 181.23 0.1K
09:57 181.23 181.23 181.23 181.23 0.0K
09:58 181.23 181.23 181.23 181.23 0.2K
09:59 180.76 180.76 180.76 180.76 0.7K
10:00 180.76 180.76 180.76 180.76 0.1K
10:01 180.76 181.06 180.76 181.06 0.7K
10:02 181.06 181.30 181.06 181.09 0.8K
10:03 181.09 181.09 181.06 181.06 0.2K
10:04 181.06 181.06 181.06 181.06 0.9K
10:05 181.06 181.06 181.06 181.06 0.0K
10:06 181.06 181.06 181.06 181.06 0.1K
10:07 181.06 181.06 181.06 181.06 0.1K
10:08 180.82 180.82 180.82 180.82 0.2K
10:09 180.82 180.82 180.82 180.82 0.0K
10:10 180.82 180.82 180.82 180.82 0.2K
10:11 180.89 180.89 180.73 180.73 3.4K
10:12 180.73 180.81 180.73 180.81 0.2K
10:13 180.73 180.73 180.71 180.71 3.0K
10:14 180.71 180.71 180.68 180.68 1.1K
10:15 180.96 180.96 180.96 180.96 0.5K
10:16 180.96 181.09 180.96 181.09 0.3K
10:17 181.09 181.09 181.09 181.09 0.0K
10:18 181.09 181.09 181.09 181.09 0.1K
10:19 181.09 181.09 181.09 181.09 0.1K
10:20 181.09 181.09 181.09 181.09 0.1K
10:21 181.09 181.09 181.09 181.09 0.3K
10:22 181.09 181.09 180.55 180.55 1.2K
10:23 180.55 180.77 180.55 180.77 0.5K
10:24 180.77 180.77 180.77 180.77 0.2K
10:25 180.77 181.09 180.77 181.09 1.8K
10:26 181.09 181.36 181.09 181.36 1.5K
10:27 181.36 181.36 181.36 181.36 0.2K
10:28 181.22 181.22 181.05 181.05 1.0K
10:29 181.05 181.05 180.92 180.92 0.4K
10:30 180.92 180.92 180.92 180.92 0.0K
10:31 180.92 180.92 180.60 180.61 3.4K
10:32 180.61 180.61 180.61 180.61 0.1K
10:33 180.61 180.61 180.61 180.61 0.2K
10:34 180.61 180.61 180.61 180.61 0.1K
10:35 180.61 180.61 180.61 180.61 0.1K
10:36 180.61 180.61 180.61 180.61 0.1K
10:37 180.61 180.61 180.61 180.61 0.1K
10:38 180.61 180.61 180.61 180.61 0.0K
10:39 180.61 180.79 180.61 180.79 1.1K
10:40 180.79 180.79 180.79 180.79 0.1K
10:41 180.79 180.81 180.79 180.81 0.5K
10:42 180.81 180.81 180.81 180.81 0.1K
10:43 180.84 181.05 180.84 181.05 0.5K
10:44 181.05 181.05 180.84 180.84 0.3K
10:45 180.84 180.84 180.84 180.84 0.0K
10:46 180.84 180.84 180.84 180.84 0.2K
10:47 180.84 181.05 180.84 181.00 1.1K
10:48 181.00 181.00 181.00 181.00 0.0K
10:49 181.00 181.00 180.99 180.99 0.2K
10:50 180.99 180.99 180.99 180.99 0.3K
10:51 180.85 181.22 180.85 181.22 1.4K
10:52 181.22 181.22 181.22 181.22 0.2K
10:53 181.22 181.22 181.18 181.18 0.8K
10:54 180.92 180.92 180.92 180.92 0.3K
10:55 180.92 180.95 180.92 180.95 0.3K
10:56 180.92 180.96 180.84 180.96 1.2K
10:57 180.96 180.96 180.83 180.84 1.6K
10:58 180.84 180.84 180.84 180.84 0.3K
10:59 180.77 180.77 180.68 180.68 0.6K
11:00 180.68 180.96 180.68 180.96 1.8K
11:01 180.96 180.96 180.96 180.96 0.1K
11:02 181.28 181.28 181.13 181.13 1.5K
11:03 181.13 181.13 181.13 181.13 0.1K
11:04 181.13 181.13 181.13 181.13 0.1K
11:05 181.13 181.13 181.13 181.13 0.1K
11:06 181.13 181.13 181.13 181.13 0.2K
11:07 181.13 181.13 181.13 181.13 0.1K
11:08 181.13 181.13 181.13 181.13 0.1K
11:09 181.13 181.13 181.13 181.13 0.1K
11:10 181.13 181.13 181.13 181.13 0.1K
11:11 181.13 181.13 180.88 180.88 0.2K
11:12 180.88 180.88 180.88 180.88 0.1K
11:13 180.88 181.10 180.88 180.88 0.4K
11:14 180.88 180.88 180.88 180.88 0.3K
11:15 180.88 180.88 180.88 180.88 0.2K
11:16 180.88 180.88 180.88 180.88 0.1K
11:17 180.88 181.31 180.88 181.26 1.8K
11:18 181.27 181.27 181.26 181.26 0.6K
11:19 181.26 181.26 181.26 181.26 0.1K
11:20 181.26 181.26 181.24 181.24 0.6K
11:21 181.24 181.24 181.24 181.24 0.0K
11:22 181.24 181.24 181.24 181.24 0.2K
11:23 181.24 181.24 181.24 181.24 0.0K
11:24 181.24 181.24 181.24 181.24 0.2K
11:25 181.25 181.25 181.25 181.25 0.4K
11:26 181.25 181.25 181.12 181.12 0.4K
11:27 181.12 181.12 181.12 181.12 0.6K
11:28 181.12 181.12 181.12 181.12 0.2K
11:29 181.12 181.20 181.12 181.20 0.1K
11:30 181.20 181.47 181.20 181.47 3.5K
11:31 181.47 181.47 181.47 181.47 0.1K
11:32 181.47 181.47 181.47 181.47 0.0K
11:33 181.47 181.55 181.47 181.55 1.1K
11:34 181.45 181.45 181.45 181.45 0.5K
11:35 181.45 181.45 181.45 181.45 0.1K
11:36 181.45 181.45 181.45 181.45 0.1K
11:37 181.45 181.45 181.45 181.45 0.2K
11:38 181.45 181.45 181.45 181.45 0.7K
11:39 181.45 181.45 181.45 181.45 0.0K
11:40 181.45 181.45 181.45 181.45 0.0K
11:41 181.45 181.45 181.45 181.45 0.1K
11:42 181.45 181.45 181.13 181.13 0.2K
11:43 181.13 181.41 181.13 181.41 0.7K
11:44 181.41 181.41 181.30 181.30 0.7K
11:45 181.30 181.30 181.13 181.13 0.6K
11:46 181.13 181.13 181.13 181.13 0.2K
11:47 181.13 181.13 181.13 181.13 0.3K
11:48 181.13 181.13 181.13 181.13 0.0K
11:49 181.13 181.48 181.13 181.48 0.3K
11:50 181.48 181.48 181.48 181.48 0.1K
11:51 181.48 181.48 181.48 181.48 0.2K
11:52 181.48 181.48 181.48 181.48 0.0K
11:53 181.48 181.48 181.48 181.48 0.1K
11:54 181.48 181.48 181.13 181.13 0.6K
11:55 181.13 181.13 181.13 181.13 0.5K
11:56 181.13 181.13 181.13 181.13 0.2K
11:57 181.13 181.13 180.83 180.83 1.1K
11:58 180.83 180.83 180.83 180.83 0.0K
11:59 180.83 180.83 180.72 180.72 0.2K
12:00 180.72 180.72 180.72 180.72 0.0K
12:01 180.72 180.72 180.72 180.72 0.3K
12:02 180.72 180.72 180.72 180.72 0.3K
12:03 180.72 180.72 180.72 180.72 0.4K
12:04 180.72 180.72 180.72 180.72 0.1K
12:05 180.72 180.72 180.72 180.72 0.3K
12:06 180.72 180.74 180.72 180.74 0.5K
12:07 180.74 180.74 180.74 180.74 0.1K
12:08 180.74 180.74 180.74 180.74 0.1K
12:09 180.74 180.74 180.74 180.74 0.2K
12:10 180.74 180.74 180.49 180.50 0.6K
12:11 180.50 180.50 180.49 180.49 0.3K
12:12 180.49 180.49 180.31 180.31 0.3K
12:13 180.31 180.31 180.31 180.31 0.0K
12:14 180.31 180.31 180.31 180.31 0.2K
12:15 180.31 180.31 180.31 180.31 0.1K
12:16 180.31 180.53 180.31 180.53 0.5K
12:17 180.53 180.66 180.53 180.66 1.2K
12:18 180.66 180.66 180.59 180.59 0.7K
12:19 180.59 180.85 180.59 180.85 4.1K
12:20 180.85 180.85 180.85 180.85 0.6K
12:21 180.85 180.94 180.85 180.94 0.4K
12:22 180.94 180.94 180.85 180.85 0.2K
12:23 180.85 180.85 180.85 180.85 0.1K
12:24 180.85 181.26 180.85 181.26 3.7K
12:25 181.26 181.26 181.26 181.26 0.5K
12:26 181.26 181.26 181.12 181.12 0.9K
12:27 181.12 181.12 180.92 180.92 0.3K
12:28 180.92 180.92 180.92 180.92 0.4K
12:29 180.92 180.92 180.92 180.92 0.0K
12:30 180.92 180.92 180.92 180.92 0.1K
12:31 180.92 180.92 180.92 180.92 0.3K
12:32 180.92 180.92 180.92 180.92 0.0K
12:33 180.92 180.92 180.92 180.92 0.0K
12:34 180.92 180.92 180.92 180.92 0.1K
12:35 180.92 180.92 180.92 180.92 0.0K
12:36 180.70 180.70 180.70 180.70 0.8K
12:37 180.81 180.81 180.81 180.81 0.2K
12:38 180.81 180.81 180.81 180.81 0.2K
12:39 180.81 180.81 180.81 180.81 0.1K
12:40 180.81 180.81 180.81 180.81 0.2K
12:41 180.81 180.81 180.81 180.81 0.2K
12:42 180.81 180.81 180.81 180.81 0.2K
12:43 180.81 180.81 180.81 180.81 0.1K
12:44 180.81 180.81 180.81 180.81 0.1K
12:45 180.81 180.81 180.81 180.81 0.1K
12:46 180.81 181.05 180.81 181.05 1.2K
12:47 181.05 181.05 180.94 180.94 0.7K
12:48 180.94 180.94 180.94 180.94 0.3K
12:49 180.94 180.94 180.94 180.94 0.0K
12:50 180.94 180.94 180.94 180.94 0.1K
12:51 180.94 180.94 180.94 180.94 0.1K
12:52 180.94 180.94 180.94 180.94 0.1K
12:53 180.94 180.94 180.94 180.94 0.2K
12:54 180.94 180.99 180.94 180.99 0.3K
12:55 180.99 180.99 180.99 180.99 0.5K
12:56 180.99 180.99 180.76 180.76 0.6K
12:57 180.76 180.76 180.76 180.76 0.2K
12:58 180.76 180.76 180.76 180.76 0.5K
12:59 180.77 180.77 180.77 180.77 0.4K
13:00 180.76 180.76 180.75 180.75 1.1K
13:01 180.75 180.75 180.75 180.75 0.1K
13:02 180.60 180.60 180.60 180.60 0.1K
13:03 180.60 180.60 180.60 180.60 0.1K
13:04 180.60 180.60 180.60 180.60 0.0K
13:05 180.60 180.60 180.60 180.60 0.0K
13:06 180.60 180.60 180.60 180.60 0.2K
13:07 180.60 180.62 180.60 180.62 0.8K
13:08 180.62 180.62 180.62 180.62 0.1K
13:09 180.62 180.62 180.62 180.62 0.0K
13:10 180.62 180.62 180.62 180.62 0.2K
13:11 180.62 180.83 180.62 180.83 1.1K
13:12 180.83 180.83 180.65 180.65 0.9K
13:13 180.65 180.65 180.65 180.65 0.1K
13:14 180.65 180.86 180.65 180.86 1.8K
13:15 180.86 181.09 180.86 181.09 0.8K
13:16 181.09 181.09 181.09 181.09 0.3K
13:17 181.09 181.26 181.09 181.26 1.0K
13:18 181.26 181.26 181.26 181.26 0.1K
13:19 181.26 181.26 181.26 181.26 0.1K
13:20 181.26 181.26 181.26 181.26 0.1K
13:21 181.26 181.26 181.26 181.26 0.2K
13:22 181.26 181.26 181.26 181.26 0.1K
13:23 181.26 181.26 181.26 181.26 0.0K
13:24 181.26 181.26 181.26 181.26 0.0K
13:25 181.13 181.13 181.13 181.13 1.6K
13:26 181.13 181.13 181.13 181.13 0.2K
13:27 181.13 181.13 181.13 181.13 0.0K
13:28 181.15 181.15 181.15 181.15 0.2K
13:29 181.15 181.15 181.15 181.15 0.1K
13:30 181.15 181.15 181.15 181.15 0.1K
13:31 181.15 181.41 181.15 181.41 1.0K
13:32 181.41 181.41 181.41 181.41 0.1K
13:33 181.41 181.41 181.38 181.38 0.3K
13:34 181.38 181.40 181.38 181.40 0.2K
13:35 181.40 181.40 181.40 181.40 0.0K
13:36 181.54 181.54 181.54 181.54 0.4K
13:37 181.54 181.55 181.54 181.55 2.0K
13:38 181.58 181.58 181.58 181.58 0.4K
13:39 181.58 181.58 181.58 181.58 0.1K
13:40 181.58 181.58 181.58 181.58 0.3K
13:41 181.88 181.88 181.88 181.88 0.2K
13:42 181.78 181.78 181.78 181.78 0.6K
13:43 181.78 181.78 181.78 181.78 0.1K
13:44 181.78 181.86 181.78 181.86 1.6K
13:45 181.86 181.86 181.86 181.86 1.5K
13:46 182.04 182.04 182.04 182.04 0.2K
13:47 182.04 182.04 182.04 182.04 0.0K
13:48 182.04 182.04 182.04 182.04 0.4K
13:49 181.91 181.91 181.86 181.86 0.4K
13:50 181.86 181.86 181.86 181.86 0.2K
13:51 181.86 181.86 181.86 181.86 0.0K
13:52 181.79 181.79 181.79 181.79 0.6K
13:53 181.79 181.79 181.79 181.79 0.1K
13:54 181.79 181.84 181.79 181.84 0.3K
13:55 181.84 181.84 181.84 181.84 0.1K
13:56 181.84 181.84 181.84 181.84 0.1K
13:57 181.93 181.93 181.93 181.93 0.6K
13:58 181.93 181.93 181.93 181.93 0.3K
13:59 181.93 181.93 181.93 181.93 0.2K
14:00 181.93 181.93 181.93 181.93 0.1K
14:01 181.85 181.85 181.85 181.85 1.1K
14:02 181.85 182.01 181.85 182.01 0.8K
14:03 182.01 182.01 182.01 182.01 0.1K
14:04 182.01 182.01 182.01 182.01 0.1K
14:05 182.01 182.37 182.01 182.22 2.0K
14:06 182.28 182.28 182.28 182.28 2.0K
14:07 182.28 182.28 182.26 182.26 2.1K
14:08 182.26 182.26 182.26 182.26 0.1K
14:09 182.26 182.26 182.26 182.26 0.0K
14:10 182.26 182.26 182.07 182.07 0.8K
14:11 182.07 182.07 182.07 182.07 0.1K
14:12 182.20 182.28 182.08 182.08 0.7K
14:13 182.08 182.08 182.08 182.08 0.0K
14:14 182.08 182.08 182.08 182.08 0.2K
14:15 182.08 182.28 182.08 182.27 1.7K
14:16 182.27 182.27 182.19 182.19 0.6K
14:17 182.16 182.16 182.12 182.12 0.5K
14:18 182.12 182.12 182.12 182.12 0.9K
14:19 182.12 182.12 181.94 181.94 0.4K
14:20 181.94 181.94 181.94 181.94 0.1K
14:21 181.94 181.94 181.94 181.94 0.1K
14:22 181.93 181.93 181.90 181.90 1.3K
14:23 181.90 181.90 181.90 181.90 0.1K
14:24 181.90 182.02 181.90 182.02 0.4K
14:25 182.02 182.02 182.02 182.02 0.1K
14:26 182.02 182.05 182.02 182.05 0.1K
14:27 182.05 182.05 182.05 182.05 0.1K
14:28 182.05 182.05 182.05 182.05 0.2K
14:29 182.05 182.19 182.05 182.19 0.6K
14:30 182.19 182.19 182.08 182.08 0.3K
14:31 182.08 182.19 182.08 182.19 0.6K
14:32 182.19 182.28 182.19 182.28 0.1K
14:33 182.28 182.28 182.08 182.28 0.3K
14:34 182.28 182.28 182.28 182.28 1.5K
14:35 182.28 182.28 182.28 182.28 0.0K
14:36 182.28 182.28 182.26 182.26 1.9K
14:37 182.26 182.26 182.26 182.26 0.2K
14:38 182.26 182.26 182.26 182.26 0.2K
14:39 182.02 182.02 182.02 182.02 0.5K
14:40 182.02 182.02 182.02 182.02 0.0K
14:41 182.02 182.09 182.02 182.09 0.6K
14:42 182.09 182.09 182.09 182.09 0.1K
14:43 182.01 182.01 181.98 181.98 1.2K
14:44 181.98 181.98 181.98 181.98 0.2K
14:45 181.98 181.98 181.98 181.98 0.2K
14:46 181.98 182.07 181.98 182.07 1.7K
14:47 182.07 182.07 182.07 182.07 0.2K
14:48 182.07 182.07 182.07 182.07 0.1K
14:49 182.07 182.07 182.07 182.07 0.1K
14:50 182.04 182.04 182.04 182.04 0.2K
14:51 182.04 182.04 182.04 182.04 0.3K
14:52 182.24 182.24 182.17 182.17 0.6K
14:53 182.17 182.24 182.17 182.24 1.2K
14:54 182.24 182.24 182.24 182.24 0.2K
14:55 182.24 182.24 182.24 182.24 0.1K
14:56 182.24 182.24 182.12 182.13 2.2K
14:57 182.13 182.13 182.08 182.08 0.7K
14:58 182.08 182.08 181.99 181.99 0.2K
14:59 181.99 181.99 181.99 181.99 0.1K
15:00 181.99 181.99 181.99 181.99 0.5K
15:01 181.99 182.08 181.99 182.08 1.4K
15:02 182.08 182.08 182.07 182.07 0.3K
15:03 182.07 182.07 182.07 182.07 0.4K
15:04 181.81 181.81 181.81 181.81 0.1K
15:05 181.81 181.81 181.81 181.81 0.1K
15:06 181.81 181.81 181.81 181.81 0.1K
15:07 181.81 181.81 181.81 181.81 0.3K
15:08 181.81 181.81 181.81 181.81 0.1K
15:09 181.81 181.90 181.81 181.90 0.5K
15:10 182.04 182.17 182.04 182.17 2.3K
15:11 182.17 182.17 182.17 182.17 0.1K
15:12 182.17 182.17 182.17 182.17 0.2K
15:13 182.17 182.17 182.17 182.17 0.8K
15:14 182.17 182.17 182.17 182.17 0.2K
15:15 182.17 182.17 182.17 182.17 0.2K
15:16 182.17 182.20 182.17 182.20 0.7K
15:17 182.15 182.15 182.08 182.08 1.0K
15:18 182.21 182.21 182.21 182.21 1.1K
15:19 182.28 182.28 182.28 182.28 1.6K
15:20 182.28 182.30 182.28 182.29 3.8K
15:21 182.18 182.18 182.18 182.18 1.4K
15:22 182.18 182.28 182.08 182.28 0.6K
15:23 182.28 182.28 182.28 182.28 0.1K
15:24 182.08 182.08 182.08 182.08 0.8K
15:25 182.08 182.08 182.08 182.08 0.2K
15:26 181.96 181.96 181.96 181.96 0.5K
15:27 181.96 181.96 181.96 181.96 0.3K
15:28 181.96 181.96 181.90 181.90 0.5K
15:29 181.90 181.90 181.89 181.89 0.2K
15:30 181.89 181.89 181.89 181.89 0.8K
15:31 181.89 181.89 181.82 181.82 0.3K
15:32 181.95 181.98 181.95 181.98 1.7K
15:33 182.06 182.17 182.06 182.17 3.3K
15:34 182.17 182.28 182.17 182.28 1.5K
15:35 182.28 182.28 182.28 182.28 0.4K
15:36 182.28 182.28 181.99 181.99 2.5K
15:37 181.98 181.98 181.98 181.98 0.6K
15:38 181.98 182.05 181.98 182.05 0.9K
15:39 182.05 182.05 182.05 182.05 0.4K
15:40 182.05 182.05 181.98 181.98 0.6K
15:41 181.99 181.99 181.99 181.99 1.0K
15:42 182.17 182.17 182.16 182.16 3.2K
15:43 182.16 182.16 182.16 182.16 0.8K
15:44 182.15 182.15 182.14 182.14 1.2K
15:45 182.15 182.15 182.15 182.15 1.5K
15:46 182.08 182.13 182.08 182.13 0.8K
15:47 182.13 182.13 182.13 182.13 0.8K
15:48 182.13 182.22 182.13 182.22 3.7K
15:49 182.26 182.31 182.18 182.18 8.2K
15:50 182.18 182.22 182.18 182.22 0.9K
15:51 182.30 182.30 181.95 182.08 11.5K
15:52 182.08 182.08 181.94 181.94 2.8K
15:53 181.94 182.01 181.94 181.97 3.1K
15:54 181.97 181.97 181.87 181.87 2.1K
15:55 181.66 181.75 181.66 181.73 3.1K
15:56 181.73 181.73 181.60 181.60 2.0K
15:57 181.69 181.82 181.69 181.69 9.2K
15:58 181.63 181.67 181.58 181.67 5.8K
15:59 181.68 181.68 181.67 181.68 5.4K
16:00 181.69 181.84 181.51 181.82 96.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available