AutoNation

AN
🏛️ usa →
219.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 173.64 173.65 173.64 173.65 2.7K
09:32 173.65 173.65 172.64 172.64 1.1K
09:33 172.39 172.40 172.12 172.12 1.1K
09:34 172.29 172.29 172.29 172.29 0.6K
09:35 172.29 172.29 172.29 172.29 0.1K
09:36 171.50 171.50 171.50 171.50 0.5K
09:37 171.50 171.50 171.14 171.14 0.9K
09:38 171.14 171.14 171.14 171.14 0.4K
09:39 171.14 171.14 170.06 170.06 0.4K
09:40 170.06 170.06 170.06 170.06 0.1K
09:41 170.06 170.06 170.06 170.06 0.4K
09:42 170.06 170.06 170.06 170.06 0.1K
09:43 170.06 170.42 169.90 169.90 2.3K
09:44 169.90 169.90 169.90 169.90 0.5K
09:45 169.90 169.90 169.90 169.90 0.3K
09:46 169.90 169.90 169.13 169.13 0.6K
09:47 169.18 169.18 169.18 169.18 0.5K
09:48 169.18 169.18 169.18 169.18 0.0K
09:49 169.18 169.75 169.18 169.56 2.2K
09:50 169.56 169.56 169.47 169.47 1.6K
09:51 169.46 169.56 169.46 169.56 0.4K
09:52 169.56 169.56 169.56 169.56 0.0K
09:53 169.56 169.56 168.89 168.89 0.7K
09:54 168.93 168.93 168.93 168.93 0.3K
09:55 168.93 168.93 168.93 168.93 0.1K
09:56 168.93 168.93 168.49 168.49 1.4K
09:57 168.25 168.25 168.25 168.25 1.2K
09:58 168.30 168.30 168.11 168.11 3.0K
09:59 168.11 168.11 167.68 168.08 0.9K
10:00 168.08 168.30 168.08 168.30 1.5K
10:01 168.53 168.53 168.53 168.53 1.6K
10:02 168.53 168.81 168.53 168.81 1.8K
10:03 168.81 168.81 168.32 168.32 1.9K
10:04 168.32 168.34 168.32 168.34 0.6K
10:05 168.34 168.37 168.34 168.37 0.6K
10:06 168.37 168.47 168.37 168.47 0.4K
10:07 168.08 168.08 168.08 168.08 0.5K
10:08 167.95 167.95 167.95 167.95 2.3K
10:09 167.71 167.71 167.67 167.67 1.8K
10:10 167.67 167.67 167.39 167.39 1.1K
10:11 167.37 167.37 167.37 167.37 0.7K
10:12 166.97 166.97 166.97 166.97 0.6K
10:13 166.97 166.97 166.89 166.89 0.7K
10:14 166.95 167.32 166.95 167.32 1.8K
10:15 167.58 167.58 167.42 167.42 2.2K
10:16 167.42 167.42 167.42 167.42 0.3K
10:17 167.42 167.42 167.42 167.42 0.2K
10:18 167.42 167.42 167.42 167.42 0.3K
10:19 167.42 167.42 167.09 167.09 0.6K
10:20 167.09 167.09 166.86 166.86 1.5K
10:21 167.09 167.09 166.66 166.66 3.2K
10:22 166.66 166.66 166.66 166.66 0.3K
10:23 166.66 166.66 166.66 166.66 0.4K
10:24 166.66 166.73 166.47 166.47 2.0K
10:25 166.43 166.55 166.43 166.55 1.8K
10:26 166.55 166.55 166.52 166.52 0.7K
10:27 166.52 166.52 166.29 166.29 1.9K
10:28 166.29 166.76 166.29 166.76 2.7K
10:29 166.76 166.76 166.76 166.76 0.5K
10:30 166.76 166.76 166.72 166.72 1.1K
10:31 166.72 166.73 166.72 166.73 1.7K
10:32 166.73 167.02 166.73 167.02 0.5K
10:33 167.02 167.02 167.02 167.02 0.2K
10:34 167.02 167.02 167.02 167.02 0.7K
10:35 167.02 167.06 167.02 167.05 0.8K
10:36 167.30 167.45 167.30 167.45 1.5K
10:37 167.25 167.25 167.25 167.25 1.4K
10:38 167.25 167.25 167.25 167.25 0.6K
10:39 167.25 167.25 167.25 167.25 0.7K
10:40 167.25 167.25 167.25 167.25 0.5K
10:41 167.25 167.25 167.25 167.25 0.3K
10:42 167.25 167.25 166.89 167.03 1.8K
10:43 167.03 167.03 167.03 167.03 0.3K
10:44 167.03 167.03 167.03 167.03 0.2K
10:45 167.03 167.03 166.90 166.90 0.7K
10:46 166.90 166.90 166.90 166.90 0.4K
10:47 166.65 166.84 166.65 166.84 3.1K
10:48 166.84 166.84 166.84 166.84 2.0K
10:49 166.84 166.84 166.79 166.79 0.8K
10:50 167.10 167.12 167.10 167.12 2.2K
10:51 167.12 167.12 167.12 167.12 1.6K
10:52 167.12 167.12 167.07 167.07 4.8K
10:53 167.07 167.16 167.07 167.16 6.3K
10:54 167.16 167.16 167.16 167.16 2.0K
10:55 167.16 167.86 167.16 167.86 2.3K
10:56 167.86 167.86 167.86 167.86 0.3K
10:57 167.86 167.86 167.86 167.86 0.2K
10:58 167.36 167.47 167.36 167.47 1.0K
10:59 167.47 167.47 167.47 167.47 0.1K
11:00 167.47 167.47 167.47 167.47 0.1K
11:01 167.47 167.47 167.47 167.47 1.3K
11:02 167.47 167.76 167.47 167.76 1.4K
11:03 167.76 167.76 167.76 167.76 0.4K
11:04 167.65 167.65 167.65 167.65 0.4K
11:05 167.65 167.65 167.32 167.32 1.4K
11:06 167.32 167.32 167.32 167.32 0.6K
11:07 167.47 167.47 167.47 167.47 0.7K
11:08 167.47 167.47 167.27 167.27 1.2K
11:09 167.27 167.27 167.10 167.10 5.0K
11:10 167.10 167.10 167.07 167.07 0.7K
11:11 167.07 167.07 166.83 166.83 6.6K
11:12 167.04 167.22 167.04 167.22 2.8K
11:13 167.22 167.45 167.22 167.45 0.6K
11:14 167.40 167.55 167.40 167.55 2.9K
11:15 167.55 167.58 167.55 167.58 1.0K
11:16 167.58 167.58 167.58 167.58 0.5K
11:17 167.58 167.58 167.58 167.58 0.1K
11:18 167.55 167.55 167.55 167.55 0.7K
11:19 167.55 167.55 167.55 167.55 0.8K
11:20 167.68 167.68 167.68 167.68 2.6K
11:21 167.70 167.82 167.70 167.82 1.5K
11:22 167.82 167.82 167.82 167.82 0.1K
11:23 167.82 167.82 167.53 167.53 4.1K
11:24 167.53 167.53 167.53 167.53 1.2K
11:25 167.53 167.53 167.53 167.53 0.1K
11:26 167.09 167.22 167.09 167.22 0.4K
11:27 167.22 167.42 167.12 167.42 0.7K
11:28 167.42 167.42 167.42 167.42 0.2K
11:29 167.42 167.43 167.42 167.43 1.6K
11:30 167.43 167.47 167.24 167.47 1.2K
11:31 167.50 167.69 167.50 167.69 2.3K
11:32 167.69 167.85 167.69 167.85 0.7K
11:33 167.85 167.85 167.82 167.82 1.8K
11:34 167.82 167.82 167.82 167.82 0.2K
11:35 167.70 167.70 167.70 167.70 0.3K
11:36 167.70 167.70 167.70 167.70 0.2K
11:37 167.94 167.94 167.94 167.94 1.5K
11:38 167.94 168.06 167.94 168.06 1.1K
11:39 168.06 168.06 168.06 168.06 0.7K
11:40 168.06 168.06 168.02 168.02 0.8K
11:41 167.97 168.04 167.97 168.04 1.7K
11:42 168.04 168.04 168.04 168.04 0.4K
11:43 168.20 168.20 168.20 168.20 2.4K
11:44 168.20 168.62 168.20 168.62 1.7K
11:45 168.62 168.62 168.62 168.62 0.0K
11:46 168.57 168.61 168.33 168.33 10.8K
11:47 168.33 168.33 167.91 167.91 5.4K
11:48 167.82 167.91 167.82 167.91 2.7K
11:49 168.02 168.02 167.93 167.93 3.7K
11:50 167.93 167.98 167.93 167.98 2.8K
11:51 167.98 168.12 167.98 168.12 6.1K
11:52 168.12 168.12 168.04 168.04 0.9K
11:53 168.04 168.04 167.88 167.88 2.5K
11:54 167.88 168.04 167.88 168.04 2.8K
11:55 168.04 168.04 168.04 168.04 0.3K
11:56 168.04 168.05 168.04 168.05 0.1K
11:57 168.26 168.45 168.26 168.45 3.2K
11:58 168.45 168.45 168.45 168.45 1.2K
11:59 168.45 168.45 168.45 168.45 0.4K
12:00 168.45 168.45 168.45 168.45 1.5K
12:01 168.45 168.45 168.17 168.17 0.8K
12:02 168.17 168.17 168.17 168.17 0.0K
12:03 168.20 168.21 168.20 168.21 1.4K
12:04 168.21 168.32 168.21 168.28 1.6K
12:05 168.44 168.44 168.44 168.44 1.5K
12:06 168.44 168.44 168.42 168.42 2.3K
12:07 168.42 168.57 168.42 168.57 4.6K
12:08 168.62 168.62 168.58 168.58 0.8K
12:09 168.58 168.58 168.43 168.43 1.3K
12:10 168.43 168.43 168.43 168.43 0.7K
12:11 168.75 168.80 168.75 168.80 2.4K
12:12 168.84 168.84 168.84 168.84 0.6K
12:13 168.84 169.12 168.84 169.12 2.4K
12:14 169.12 169.12 169.12 169.12 0.1K
12:15 169.12 169.12 169.12 169.12 0.1K
12:16 169.12 169.12 169.12 169.12 0.3K
12:17 169.12 169.12 168.76 168.78 1.2K
12:18 168.78 168.90 168.78 168.84 1.4K
12:19 168.82 168.82 168.82 168.82 0.4K
12:20 168.82 168.82 168.82 168.82 0.1K
12:21 168.82 169.06 168.82 169.06 3.0K
12:22 169.35 169.35 169.16 169.24 3.9K
12:23 169.24 169.24 169.24 169.24 0.5K
12:24 169.21 169.27 169.21 169.21 2.2K
12:25 169.21 169.21 169.04 169.16 5.6K
12:26 169.16 169.16 169.16 169.16 0.2K
12:27 169.16 169.37 169.16 169.37 1.8K
12:28 169.37 169.37 169.37 169.37 0.5K
12:29 169.40 169.50 169.34 169.50 3.8K
12:30 169.51 169.51 169.51 169.51 0.6K
12:31 169.51 169.51 169.40 169.48 2.5K
12:32 169.48 169.48 169.34 169.34 0.9K
12:33 169.34 169.47 169.34 169.47 1.0K
12:34 169.47 169.47 169.47 169.47 1.0K
12:35 169.47 169.47 169.36 169.38 3.1K
12:36 169.51 169.51 169.51 169.51 0.9K
12:37 169.51 169.67 169.51 169.63 1.3K
12:38 169.63 169.68 169.63 169.68 0.5K
12:39 169.68 169.84 169.68 169.84 1.8K
12:40 169.84 169.87 169.84 169.87 2.7K
12:41 169.87 169.92 169.87 169.92 1.4K
12:42 169.62 169.62 169.62 169.62 2.4K
12:43 169.62 169.62 169.62 169.62 0.7K
12:44 169.62 169.62 169.62 169.62 0.7K
12:45 169.62 169.76 169.62 169.75 1.3K
12:46 169.74 169.74 169.74 169.74 2.1K
12:47 169.74 169.74 169.74 169.74 0.3K
12:48 169.74 169.74 169.74 169.74 0.1K
12:49 169.74 170.18 169.74 170.04 4.3K
12:50 170.04 170.04 169.93 169.93 0.5K
12:51 169.93 169.93 169.93 169.93 0.2K
12:52 169.93 169.93 169.90 169.90 0.2K
12:53 169.90 169.90 169.64 169.64 3.0K
12:54 169.52 169.67 169.52 169.67 1.5K
12:55 169.89 169.89 169.89 169.89 0.2K
12:56 169.89 169.89 169.89 169.89 0.3K
12:57 169.89 170.00 169.89 170.00 1.4K
12:58 170.00 170.00 169.87 169.87 2.4K
12:59 169.87 169.87 169.87 169.87 0.0K
13:00 169.87 169.87 169.83 169.83 0.6K
13:01 169.83 169.99 169.83 169.99 2.4K
13:02 169.99 169.99 169.99 169.99 0.0K
13:03 169.99 169.99 169.99 169.99 0.0K
13:04 169.99 170.07 169.99 170.07 6.6K
13:05 170.07 170.07 170.07 170.07 0.3K
13:06 170.07 170.07 170.00 170.06 1.2K
13:07 170.06 170.06 170.06 170.06 0.1K
13:08 170.06 170.06 170.06 170.06 0.4K
13:09 170.06 170.06 170.06 170.06 1.3K
13:10 170.06 170.06 170.06 170.06 0.2K
13:11 170.06 170.64 170.06 170.64 1.9K
13:12 170.64 170.98 170.64 170.98 5.1K
13:13 170.98 170.98 170.98 170.98 0.2K
13:14 170.98 171.00 170.98 171.00 0.6K
13:15 171.00 171.00 171.00 171.00 0.9K
13:16 171.18 171.18 171.18 171.18 1.1K
13:17 171.18 171.18 170.71 170.71 3.2K
13:18 170.71 170.71 170.61 170.61 1.1K
13:19 170.61 170.61 170.61 170.61 0.1K
13:20 170.61 170.81 170.61 170.81 1.0K
13:21 170.81 170.87 170.81 170.87 0.3K
13:22 170.78 171.06 170.78 171.06 1.6K
13:23 171.06 171.06 170.82 170.82 3.1K
13:24 170.82 170.82 170.82 170.82 0.7K
13:25 170.82 170.82 170.82 170.82 0.1K
13:26 170.82 170.82 170.80 170.80 0.4K
13:27 170.80 170.84 170.80 170.84 0.3K
13:28 170.84 170.84 170.83 170.83 0.2K
13:29 170.83 170.83 170.83 170.83 0.5K
13:30 170.83 170.83 170.83 170.83 0.4K
13:31 170.83 170.83 170.57 170.57 3.4K
13:32 170.57 170.57 170.55 170.55 0.8K
13:33 170.55 170.55 170.55 170.55 1.4K
13:34 170.55 170.55 170.55 170.55 0.0K
13:35 170.77 170.77 170.66 170.66 2.8K
13:36 170.75 170.75 170.75 170.75 0.5K
13:37 170.75 170.75 170.75 170.75 0.2K
13:38 170.67 170.77 170.67 170.77 3.7K
13:39 170.77 170.89 170.66 170.66 1.9K
13:40 170.69 170.69 170.69 170.69 1.9K
13:41 170.69 170.69 170.69 170.69 0.5K
13:42 170.69 170.69 170.69 170.69 0.3K
13:43 170.69 170.69 170.69 170.69 0.2K
13:44 170.69 170.69 170.69 170.69 0.3K
13:45 170.69 171.06 170.69 171.06 0.6K
13:46 171.06 171.38 171.06 171.33 2.8K
13:47 171.33 171.37 171.33 171.37 0.4K
13:48 171.37 171.37 171.23 171.23 1.4K
13:49 171.23 171.44 171.23 171.44 0.8K
13:50 171.44 171.44 171.44 171.44 0.1K
13:51 171.44 171.44 171.27 171.27 5.0K
13:52 171.27 171.27 171.27 171.27 0.5K
13:53 171.27 171.27 171.27 171.27 0.8K
13:54 171.27 171.27 171.27 171.27 0.2K
13:55 171.27 171.27 171.27 171.27 0.0K
13:56 171.27 171.27 171.27 171.27 0.4K
13:57 171.27 171.27 171.27 171.27 0.3K
13:58 171.27 171.27 171.27 171.27 0.6K
13:59 171.27 171.27 171.27 171.27 0.5K
14:00 171.74 171.74 171.74 171.74 1.0K
14:01 171.74 172.02 171.74 172.02 3.8K
14:02 172.02 172.02 172.02 172.02 0.3K
14:03 171.97 172.10 171.97 172.10 1.9K
14:04 172.10 172.10 172.10 172.10 0.4K
14:05 172.10 172.10 172.10 172.10 0.1K
14:06 172.10 172.31 172.10 172.31 1.0K
14:07 172.31 172.31 172.31 172.31 0.2K
14:08 172.31 172.31 172.31 172.31 0.5K
14:09 172.31 172.31 172.31 172.31 0.2K
14:10 172.31 172.31 172.31 172.31 0.1K
14:11 172.31 172.85 172.31 172.85 0.6K
14:12 172.85 172.85 172.85 172.85 0.4K
14:13 172.85 172.85 172.75 172.75 0.6K
14:14 172.75 172.75 172.75 172.75 0.6K
14:15 172.59 172.64 172.59 172.64 8.4K
14:16 172.64 172.71 172.64 172.70 5.6K
14:17 172.70 172.70 172.70 172.70 0.0K
14:18 172.70 172.91 172.70 172.91 2.7K
14:19 172.91 172.97 172.91 172.97 0.4K
14:20 172.97 172.97 172.97 172.97 0.2K
14:21 172.97 172.97 172.97 172.97 0.4K
14:22 172.97 173.14 172.97 173.04 4.2K
14:23 173.04 173.04 173.00 173.00 5.8K
14:24 173.00 173.00 173.00 173.00 0.6K
14:25 173.00 173.00 173.00 173.00 0.3K
14:26 173.15 173.15 173.15 173.15 0.5K
14:27 173.15 173.15 172.99 172.99 2.9K
14:28 172.99 172.99 172.74 172.74 1.1K
14:29 172.74 172.74 172.74 172.74 0.5K
14:30 172.74 172.74 172.74 172.74 0.3K
14:31 172.74 172.74 172.65 172.65 0.5K
14:32 172.65 172.72 172.65 172.72 1.3K
14:33 172.72 172.72 172.72 172.72 0.4K
14:34 172.72 172.72 172.69 172.69 2.3K
14:35 172.69 172.69 172.69 172.69 0.3K
14:36 172.69 172.69 172.69 172.69 0.1K
14:37 172.69 172.69 172.41 172.41 0.4K
14:38 172.70 172.84 172.70 172.84 2.0K
14:39 172.84 172.84 172.80 172.80 0.3K
14:40 172.80 172.88 172.80 172.88 1.2K
14:41 172.88 173.00 172.88 173.00 4.3K
14:42 172.93 172.93 172.93 172.93 0.4K
14:43 172.93 172.93 172.86 172.86 0.1K
14:44 172.86 172.86 172.86 172.86 0.2K
14:45 172.86 172.89 172.86 172.89 0.7K
14:46 172.89 172.89 172.89 172.89 0.2K
14:47 172.89 172.89 172.89 172.89 1.3K
14:48 172.89 172.89 172.89 172.89 0.3K
14:49 172.89 173.12 172.89 173.12 2.1K
14:50 173.12 173.12 173.12 173.12 0.3K
14:51 173.12 173.16 173.12 173.16 0.7K
14:52 173.16 173.16 173.16 173.16 0.4K
14:53 173.16 173.16 173.16 173.16 0.1K
14:54 173.16 173.16 173.16 173.16 0.2K
14:55 173.16 173.20 173.16 173.20 0.3K
14:56 173.20 173.31 173.20 173.31 3.5K
14:57 173.31 173.31 173.22 173.22 0.6K
14:58 173.22 173.22 173.03 173.03 8.2K
14:59 173.03 173.03 173.03 173.03 0.7K
15:00 173.03 173.30 173.03 173.30 0.9K
15:01 173.24 173.24 173.24 173.24 2.2K
15:02 173.24 173.24 173.24 173.24 0.8K
15:03 173.24 173.24 173.24 173.24 0.3K
15:04 173.43 173.43 173.19 173.19 3.4K
15:05 173.19 173.19 172.97 172.99 1.0K
15:06 172.99 172.99 172.99 172.99 0.4K
15:07 173.08 173.08 173.08 173.08 0.5K
15:08 173.08 173.13 173.08 173.13 0.7K
15:09 173.13 173.13 173.13 173.13 0.3K
15:10 173.13 173.13 173.13 173.13 0.1K
15:11 173.42 173.42 173.37 173.37 3.6K
15:12 173.52 173.52 173.52 173.52 1.3K
15:13 173.52 173.52 173.52 173.52 0.2K
15:14 173.52 173.61 173.50 173.50 1.7K
15:15 173.64 173.64 173.64 173.64 1.3K
15:16 173.64 173.70 173.64 173.70 0.8K
15:17 173.63 173.63 173.63 173.63 0.5K
15:18 173.63 173.96 173.61 173.96 3.8K
15:19 173.96 174.10 173.96 174.10 2.7K
15:20 174.10 174.10 173.79 174.01 9.3K
15:21 174.01 174.10 174.01 174.10 1.7K
15:22 174.10 174.11 174.00 174.11 1.4K
15:23 174.12 174.28 174.12 174.28 0.7K
15:24 174.28 174.28 174.28 174.28 1.2K
15:25 174.35 174.45 174.33 174.33 5.3K
15:26 174.33 174.33 174.19 174.19 2.0K
15:27 174.19 174.28 174.19 174.28 0.4K
15:28 174.29 174.29 174.29 174.29 0.5K
15:29 174.29 174.29 173.85 173.85 5.3K
15:30 173.85 173.91 173.85 173.91 1.2K
15:31 173.91 173.91 173.61 173.61 5.8K
15:32 173.61 173.61 173.12 173.12 2.6K
15:33 173.12 173.12 172.89 172.89 1.2K
15:34 172.89 172.89 172.87 172.87 1.8K
15:35 172.87 172.87 172.87 172.87 3.1K
15:36 172.87 172.91 172.87 172.91 3.4K
15:37 173.17 173.17 172.93 172.94 4.0K
15:38 172.91 173.04 172.91 173.04 4.5K
15:39 173.14 173.29 173.14 173.29 7.3K
15:40 173.29 173.29 173.15 173.16 4.0K
15:41 173.16 173.16 173.06 173.06 2.1K
15:42 172.94 172.98 172.85 172.85 3.2K
15:43 172.85 172.85 172.85 172.85 1.4K
15:44 172.98 173.14 172.98 173.09 4.6K
15:45 173.09 173.16 172.92 172.98 3.5K
15:46 172.98 173.19 172.89 172.89 6.0K
15:47 172.89 172.89 172.31 172.31 3.2K
15:48 172.34 172.37 172.11 172.36 5.1K
15:49 172.36 172.38 172.27 172.30 2.9K
15:50 172.30 172.56 172.30 172.48 8.1K
15:51 172.45 172.45 171.71 171.71 4.5K
15:52 171.71 171.71 171.31 171.31 5.6K
15:53 171.33 171.45 171.26 171.45 7.7K
15:54 171.45 171.50 171.27 171.41 7.7K
15:55 171.41 171.43 171.27 171.27 4.6K
15:56 171.41 171.59 171.41 171.56 10.2K
15:57 171.57 171.57 171.33 171.39 10.4K
15:58 171.39 171.50 171.37 171.49 9.6K
15:59 171.46 171.49 171.43 171.48 8.1K
16:00 171.48 171.72 171.48 171.69 101.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available