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
09:31 171.66 174.51 171.66 172.25 2.4K
09:32 172.25 172.25 172.25 172.25 0.1K
09:33 172.25 172.25 172.25 172.25 0.1K
09:34 172.25 172.25 172.25 172.25 0.0K
09:35 172.25 172.25 171.73 171.73 2.4K
09:36 171.73 171.73 171.73 171.73 0.5K
09:37 171.73 171.73 171.73 171.73 0.2K
09:38 171.73 171.73 171.73 171.73 0.1K
09:39 171.73 172.64 171.73 172.64 0.6K
09:40 172.64 172.64 172.64 172.64 0.5K
09:41 172.64 172.64 172.64 172.64 0.0K
09:42 172.64 173.41 172.64 173.41 0.4K
09:43 173.41 173.41 173.41 173.41 0.2K
09:44 173.41 173.41 173.41 173.41 0.1K
09:45 173.41 173.41 173.41 173.41 0.1K
09:46 173.41 173.41 173.41 173.41 0.1K
09:47 173.41 173.41 173.41 173.41 0.0K
09:48 173.41 173.41 173.41 173.41 0.2K
09:49 173.41 173.41 173.41 173.41 0.1K
09:50 173.41 173.41 173.41 173.41 0.1K
09:51 173.41 173.41 173.34 173.34 0.4K
09:52 173.34 173.34 173.34 173.34 0.0K
09:53 173.34 173.34 173.34 173.34 0.0K
09:54 173.35 173.35 173.35 173.35 0.4K
09:55 173.11 173.11 172.92 172.92 2.5K
09:56 172.92 173.00 172.92 173.00 1.7K
09:57 173.00 173.00 172.26 172.26 1.6K
09:58 172.26 172.26 172.26 172.26 0.2K
09:59 172.26 172.26 172.26 172.26 0.2K
10:00 172.26 172.26 172.26 172.26 0.1K
10:01 172.26 173.13 172.26 173.00 4.6K
10:02 173.28 173.28 173.28 173.28 0.3K
10:03 173.28 173.28 173.28 173.28 0.3K
10:04 173.28 173.28 173.08 173.08 0.3K
10:05 173.08 173.08 173.08 173.08 0.3K
10:06 173.08 173.08 173.08 173.08 0.1K
10:07 173.08 173.08 173.08 173.08 0.3K
10:08 173.08 173.08 173.08 173.08 0.0K
10:09 173.08 173.08 173.08 173.08 0.2K
10:10 173.08 173.54 173.08 173.26 0.5K
10:11 173.26 173.26 173.03 173.03 0.6K
10:12 173.03 173.03 173.03 173.03 0.2K
10:13 173.03 173.03 172.96 172.96 0.1K
10:14 172.96 172.96 172.90 172.90 0.4K
10:15 172.90 172.90 172.90 172.90 0.2K
10:16 172.90 172.90 172.90 172.90 0.2K
10:17 172.90 172.90 172.90 172.90 0.1K
10:18 172.90 172.90 172.90 172.90 0.0K
10:19 172.90 172.90 172.20 172.20 4.9K
10:20 172.20 172.20 172.02 172.02 2.3K
10:21 172.20 172.20 172.17 172.18 6.1K
10:22 172.18 172.18 172.12 172.12 10.1K
10:23 172.15 172.15 172.15 172.15 3.1K
10:24 172.15 172.74 172.15 172.74 1.1K
10:25 172.74 172.74 172.74 172.74 0.7K
10:26 172.74 172.74 172.74 172.74 0.3K
10:27 172.74 172.74 172.18 172.18 1.3K
10:28 172.18 172.18 172.18 172.18 0.1K
10:29 172.18 172.18 172.05 172.05 0.7K
10:30 172.05 172.05 172.05 172.05 0.2K
10:31 171.98 172.00 171.98 172.00 0.6K
10:32 172.00 172.00 172.00 172.00 0.2K
10:33 172.12 172.12 172.12 172.12 0.7K
10:34 172.12 172.28 172.12 172.28 1.0K
10:35 172.28 172.28 172.28 172.28 0.1K
10:36 172.28 172.28 172.28 172.28 0.2K
10:37 172.28 172.28 172.28 172.28 0.3K
10:38 172.28 172.28 172.28 172.28 0.0K
10:39 172.28 172.28 172.28 172.28 0.3K
10:40 172.28 172.28 172.28 172.28 0.7K
10:41 172.28 172.35 172.28 172.35 0.4K
10:42 172.35 172.36 172.35 172.36 0.2K
10:43 172.36 172.36 172.01 172.01 1.1K
10:44 172.01 172.01 172.01 172.01 0.2K
10:45 172.01 172.01 172.01 172.01 0.0K
10:46 172.07 172.07 172.07 172.07 0.2K
10:47 172.07 172.07 172.07 172.07 0.2K
10:48 172.01 172.01 171.96 171.96 0.5K
10:49 171.96 171.96 171.96 171.96 0.4K
10:50 171.96 171.96 171.96 171.96 0.3K
10:51 171.24 171.24 171.24 171.24 0.5K
10:52 171.24 171.24 171.24 171.24 0.3K
10:53 171.24 171.24 171.24 171.24 0.3K
10:54 171.24 171.24 171.24 171.24 0.9K
10:55 171.24 171.24 170.98 170.98 0.3K
10:56 170.98 170.98 170.98 170.98 0.0K
10:57 170.98 170.98 170.98 170.98 0.1K
10:58 170.98 170.98 170.98 170.98 0.0K
10:59 170.98 171.36 170.98 171.36 0.3K
11:00 171.36 171.40 171.36 171.40 0.7K
11:01 171.40 171.40 171.40 171.40 0.2K
11:02 171.40 171.40 171.04 171.04 0.7K
11:03 171.04 171.15 171.04 171.15 0.4K
11:04 171.15 171.15 171.15 171.15 0.1K
11:05 171.15 171.15 171.15 171.15 0.5K
11:06 171.15 171.15 171.15 171.15 0.1K
11:07 171.15 171.15 171.15 171.15 0.2K
11:08 171.15 171.15 171.15 171.15 0.0K
11:09 171.15 171.15 170.94 170.94 0.9K
11:10 170.94 170.94 170.56 170.56 0.3K
11:11 170.56 170.75 170.56 170.75 3.3K
11:12 170.70 170.70 170.69 170.70 0.7K
11:13 170.70 170.70 170.70 170.70 0.0K
11:14 170.70 170.70 170.66 170.66 0.2K
11:15 170.66 170.66 170.66 170.66 0.5K
11:16 170.66 170.66 170.66 170.66 0.0K
11:17 170.66 170.66 170.66 170.66 0.1K
11:18 170.76 170.76 170.76 170.76 0.2K
11:19 170.76 170.76 170.76 170.76 0.1K
11:20 170.88 170.88 170.88 170.88 0.4K
11:21 170.88 170.88 170.88 170.88 0.0K
11:22 170.88 170.88 170.88 170.88 0.2K
11:23 170.88 170.88 170.88 170.88 0.1K
11:24 170.88 170.88 170.88 170.88 0.1K
11:25 170.88 170.88 170.88 170.88 0.1K
11:26 170.88 170.88 170.88 170.88 0.1K
11:27 170.88 170.88 170.88 170.88 0.2K
11:28 170.88 170.88 170.70 170.70 1.5K
11:29 170.70 170.74 170.70 170.74 0.5K
11:30 170.74 170.74 170.70 170.70 3.5K
11:31 170.70 170.70 170.70 170.70 0.4K
11:32 170.70 170.70 170.66 170.66 0.2K
11:33 170.66 170.70 170.66 170.70 0.2K
11:34 170.70 170.70 170.66 170.66 4.5K
11:35 170.66 170.70 170.66 170.70 0.6K
11:36 170.70 170.70 170.69 170.69 0.6K
11:37 170.69 170.81 170.59 170.81 1.3K
11:38 170.81 170.81 170.81 170.81 0.6K
11:39 170.81 170.81 170.81 170.81 0.1K
11:40 170.81 170.81 170.81 170.81 0.0K
11:41 170.81 170.81 170.75 170.75 0.2K
11:42 170.75 170.75 170.70 170.70 0.5K
11:43 170.70 170.70 170.70 170.70 0.3K
11:44 170.70 170.70 170.70 170.70 0.0K
11:45 170.76 170.76 170.76 170.76 0.4K
11:46 170.77 170.77 170.77 170.77 0.5K
11:47 170.57 170.57 170.57 170.57 1.6K
11:48 170.64 170.64 170.63 170.63 1.3K
11:49 170.63 170.68 170.63 170.68 0.2K
11:50 170.68 170.68 170.68 170.68 0.0K
11:51 170.68 170.68 170.68 170.68 2.0K
11:52 170.68 170.68 170.68 170.68 0.1K
11:53 170.11 170.11 170.11 170.11 0.6K
11:54 170.11 170.11 170.11 170.11 0.2K
11:55 170.11 170.30 170.11 170.30 0.6K
11:56 170.30 170.30 170.30 170.30 0.2K
11:57 170.30 170.30 170.24 170.24 1.7K
11:58 170.24 170.50 170.24 170.50 1.7K
11:59 170.63 170.63 170.63 170.63 1.6K
12:00 170.81 170.84 170.81 170.84 1.0K
12:01 170.67 171.18 170.67 171.18 2.1K
12:02 171.18 171.18 171.02 171.02 1.0K
12:03 171.02 171.02 170.86 170.86 0.5K
12:04 170.86 170.86 170.86 170.86 0.4K
12:05 170.86 170.86 170.86 170.86 0.6K
12:06 170.86 170.86 170.86 170.86 0.1K
12:07 170.86 170.86 170.83 170.83 0.2K
12:08 170.83 170.83 170.61 170.61 4.9K
12:09 170.61 170.61 170.61 170.61 0.1K
12:10 170.61 170.61 170.44 170.44 0.2K
12:11 170.64 170.64 170.64 170.64 1.4K
12:12 170.64 170.64 170.64 170.64 0.1K
12:13 170.64 170.64 170.64 170.64 0.0K
12:14 170.43 170.43 170.43 170.43 0.4K
12:15 170.43 170.43 170.43 170.43 0.0K
12:16 170.43 170.65 170.43 170.65 2.1K
12:17 170.65 170.65 170.65 170.65 0.1K
12:18 170.65 170.65 170.65 170.65 0.0K
12:19 170.65 170.65 170.65 170.65 0.0K
12:20 170.65 170.66 170.65 170.66 0.2K
12:21 170.66 170.66 170.66 170.66 0.1K
12:22 170.66 170.66 170.66 170.66 0.2K
12:23 170.66 170.66 170.66 170.66 0.1K
12:24 170.66 170.66 170.66 170.66 0.1K
12:25 170.66 170.66 170.66 170.66 0.2K
12:26 170.66 170.66 170.66 170.66 0.0K
12:27 170.66 170.66 170.52 170.52 4.1K
12:28 170.52 170.72 170.52 170.71 1.0K
12:29 170.71 170.97 170.71 170.97 0.9K
12:30 170.97 170.97 170.97 170.97 0.0K
12:31 170.97 170.97 170.97 170.97 0.1K
12:32 170.97 170.98 170.97 170.98 0.1K
12:33 170.98 170.98 170.98 170.98 0.1K
12:34 171.06 171.06 171.06 171.06 0.3K
12:35 171.06 171.06 171.03 171.03 0.5K
12:36 171.03 171.03 170.97 171.02 0.4K
12:37 171.02 171.02 171.02 171.02 0.1K
12:38 171.02 171.02 171.02 171.02 0.0K
12:39 171.02 171.13 171.02 171.13 0.6K
12:40 171.13 171.13 171.13 171.13 0.1K
12:41 171.13 171.13 171.13 171.13 0.0K
12:42 171.13 171.13 171.13 171.13 0.1K
12:43 171.13 171.13 171.09 171.09 0.8K
12:44 171.09 171.09 171.09 171.09 0.4K
12:45 171.09 171.25 171.09 171.25 2.3K
12:46 171.25 171.25 171.23 171.23 0.5K
12:47 171.23 171.23 171.23 171.23 4.3K
12:48 171.23 171.23 171.03 171.03 1.5K
12:49 171.03 171.11 171.03 171.11 0.4K
12:50 171.11 171.11 171.11 171.11 0.2K
12:51 171.11 171.11 171.11 171.11 0.2K
12:52 171.11 171.39 171.11 171.39 0.6K
12:53 171.39 171.39 171.24 171.24 0.2K
12:54 171.24 171.24 171.24 171.24 0.0K
12:55 171.24 171.24 171.24 171.24 0.2K
12:56 171.24 171.24 171.24 171.24 0.0K
12:57 171.24 171.43 171.24 171.43 0.2K
12:58 171.43 171.43 171.43 171.43 0.3K
12:59 171.43 171.43 171.43 171.43 0.2K
13:00 171.43 171.43 171.43 171.43 0.6K
13:01 171.43 171.73 171.43 171.73 0.5K
13:02 171.73 171.73 171.73 171.73 0.1K
13:03 171.73 171.73 171.73 171.73 0.2K
13:04 171.73 171.73 171.73 171.73 0.2K
13:05 171.73 171.73 171.73 171.73 0.0K
13:06 171.73 171.73 171.73 171.73 0.1K
13:07 171.73 171.78 171.73 171.78 0.4K
13:08 171.80 171.80 171.75 171.75 4.6K
13:09 171.64 171.64 171.46 171.46 2.4K
13:10 171.46 171.46 171.27 171.27 0.8K
13:11 171.27 171.27 171.27 171.27 0.2K
13:12 171.27 171.27 171.27 171.27 0.1K
13:13 171.27 171.27 171.27 171.27 0.3K
13:14 171.27 171.27 171.27 171.27 0.3K
13:15 171.27 171.27 171.27 171.27 0.0K
13:16 171.27 171.27 171.27 171.27 0.2K
13:17 171.27 171.27 171.27 171.27 0.0K
13:18 171.27 171.27 171.27 171.27 0.1K
13:19 171.27 171.54 171.27 171.54 0.5K
13:20 171.54 171.54 171.54 171.54 0.6K
13:21 171.54 171.73 171.54 171.71 0.9K
13:22 171.71 171.71 171.71 171.71 0.1K
13:23 171.71 171.71 171.71 171.71 0.3K
13:24 171.71 171.71 171.71 171.71 0.2K
13:25 171.71 171.71 171.71 171.71 0.0K
13:26 171.71 171.71 171.71 171.71 0.2K
13:27 171.71 171.71 171.71 171.71 0.1K
13:28 171.71 171.71 171.71 171.71 0.0K
13:29 171.71 171.78 171.71 171.78 0.3K
13:30 171.78 171.78 171.78 171.78 0.2K
13:31 171.78 171.78 171.78 171.78 0.2K
13:32 171.78 171.78 171.78 171.78 0.0K
13:33 171.78 171.78 171.59 171.59 1.0K
13:34 171.59 171.75 171.59 171.75 0.9K
13:35 171.92 171.92 171.92 171.92 1.7K
13:36 171.51 171.51 171.51 171.51 0.6K
13:37 171.51 171.61 171.51 171.61 0.3K
13:38 171.61 171.61 171.47 171.47 0.5K
13:39 171.47 171.47 171.47 171.47 0.5K
13:40 171.47 171.47 171.47 171.47 0.2K
13:41 171.47 171.52 171.47 171.52 0.4K
13:42 171.52 171.52 171.38 171.38 0.7K
13:43 171.38 171.38 171.38 171.38 0.1K
13:44 171.38 171.38 171.38 171.38 0.2K
13:45 171.38 171.38 171.38 171.38 1.1K
13:46 171.38 171.38 171.31 171.31 0.5K
13:47 171.31 171.31 171.31 171.31 0.6K
13:48 171.31 171.31 171.31 171.31 0.0K
13:49 171.51 171.51 171.51 171.51 0.2K
13:50 171.67 171.67 171.67 171.67 1.1K
13:51 171.67 171.67 171.67 171.67 0.2K
13:52 171.67 171.67 171.67 171.67 0.0K
13:53 171.67 171.83 171.67 171.83 3.6K
13:54 171.83 171.83 171.83 171.83 0.5K
13:55 171.78 171.78 171.78 171.78 0.2K
13:56 171.78 171.78 171.78 171.78 0.3K
13:57 171.78 171.78 171.78 171.78 0.2K
13:58 171.78 171.78 171.78 171.78 0.3K
13:59 171.78 172.03 171.78 172.03 31.4K
14:00 172.03 172.07 172.03 172.07 0.7K
14:01 172.07 172.07 172.07 172.07 0.3K
14:02 172.07 172.35 172.07 172.35 0.9K
14:03 172.46 172.49 172.46 172.49 0.7K
14:04 172.49 172.49 172.49 172.49 0.3K
14:05 172.49 172.49 172.49 172.49 0.2K
14:06 172.49 172.49 172.49 172.49 0.3K
14:07 172.49 172.80 172.49 172.80 1.0K
14:08 172.80 172.80 172.80 172.80 0.3K
14:09 172.97 172.97 172.97 172.97 0.3K
14:10 172.94 172.94 172.94 172.94 3.3K
14:11 172.94 172.94 172.94 172.94 0.6K
14:12 172.94 172.94 172.79 172.79 2.1K
14:13 172.79 172.97 172.70 172.97 1.9K
14:14 172.97 172.97 172.97 172.97 0.1K
14:15 173.02 173.10 173.02 173.10 1.1K
14:16 173.10 173.10 173.10 173.10 0.1K
14:17 173.10 173.10 173.10 173.10 0.2K
14:18 173.10 173.10 173.10 173.10 0.2K
14:19 173.14 173.14 173.14 173.14 0.8K
14:20 173.14 173.14 173.11 173.11 0.5K
14:21 173.11 173.11 173.07 173.07 0.8K
14:22 173.07 173.07 173.07 173.07 0.2K
14:23 173.07 173.07 173.07 173.07 0.7K
14:24 173.07 173.08 173.07 173.08 1.1K
14:25 173.08 173.08 172.92 172.92 9.5K
14:26 172.92 172.97 172.92 172.97 2.6K
14:27 172.97 172.97 172.97 172.97 0.2K
14:28 172.97 173.00 172.97 173.00 0.4K
14:29 173.00 173.00 172.86 172.86 0.6K
14:30 172.86 172.86 172.83 172.83 2.3K
14:31 172.83 172.95 172.83 172.95 1.4K
14:32 172.98 173.13 172.98 173.13 0.6K
14:33 173.13 173.13 173.13 173.13 0.3K
14:34 173.13 173.13 173.01 173.01 0.6K
14:35 173.01 173.02 173.01 173.02 0.2K
14:36 173.02 173.02 173.02 173.02 0.7K
14:37 172.95 172.97 172.85 172.85 1.4K
14:38 172.85 172.85 172.81 172.81 1.1K
14:39 172.81 172.86 172.81 172.86 1.5K
14:40 172.86 173.21 172.86 173.21 1.1K
14:41 173.21 173.22 173.12 173.22 1.6K
14:42 173.22 173.22 173.22 173.22 0.1K
14:43 173.22 173.22 173.22 173.22 0.1K
14:44 173.08 173.08 173.08 173.08 0.6K
14:45 173.08 173.08 173.03 173.03 0.9K
14:46 173.03 173.03 173.03 173.03 0.0K
14:47 173.13 173.13 173.13 173.13 0.4K
14:48 173.13 173.13 173.13 173.13 0.2K
14:49 173.13 173.13 173.13 173.13 0.4K
14:50 173.13 173.13 173.13 173.13 0.2K
14:51 173.20 173.20 173.20 173.20 0.4K
14:52 173.20 173.49 173.20 173.34 2.0K
14:53 173.34 173.34 173.34 173.34 0.1K
14:54 173.34 173.34 173.34 173.34 0.4K
14:55 173.34 173.34 173.34 173.34 0.4K
14:56 173.34 173.40 173.34 173.40 0.3K
14:57 173.40 173.40 173.40 173.40 0.1K
14:58 173.40 173.40 173.40 173.40 0.1K
14:59 173.40 173.43 173.30 173.30 1.3K
15:00 173.30 173.30 173.30 173.30 0.4K
15:01 173.30 173.30 173.30 173.30 0.4K
15:02 173.30 173.39 173.29 173.39 0.7K
15:03 173.39 173.39 173.39 173.39 0.7K
15:04 173.39 173.39 173.39 173.39 0.6K
15:05 173.39 173.39 173.39 173.39 0.0K
15:06 173.39 173.39 173.39 173.39 0.2K
15:07 173.39 173.46 173.35 173.46 0.9K
15:08 173.46 173.46 173.35 173.35 0.9K
15:09 173.35 173.35 173.35 173.35 0.4K
15:10 173.35 173.35 173.35 173.35 0.1K
15:11 173.35 173.35 173.35 173.35 0.6K
15:12 173.35 173.35 173.35 173.35 0.1K
15:13 173.35 173.35 173.25 173.25 0.4K
15:14 173.25 173.25 173.25 173.25 0.1K
15:15 173.25 173.25 173.18 173.18 0.7K
15:16 173.18 173.19 173.11 173.19 1.4K
15:17 173.19 173.19 172.96 172.96 2.1K
15:18 172.83 172.83 172.78 172.78 2.6K
15:19 172.78 172.87 172.78 172.87 2.0K
15:20 172.87 173.03 172.87 173.03 3.6K
15:21 173.03 173.07 173.03 173.07 0.6K
15:22 173.19 173.21 173.05 173.05 2.0K
15:23 173.05 173.05 173.05 173.05 0.3K
15:24 173.05 173.05 173.05 173.05 0.4K
15:25 173.05 173.20 173.05 173.20 0.7K
15:26 173.20 173.20 173.20 173.20 0.3K
15:27 173.32 173.35 173.32 173.35 1.0K
15:28 173.35 173.35 173.35 173.35 0.3K
15:29 173.35 173.44 173.35 173.38 1.6K
15:30 173.38 173.45 173.38 173.45 1.4K
15:31 173.45 173.45 173.15 173.15 2.8K
15:32 173.15 173.18 173.13 173.13 0.6K
15:33 173.13 173.13 173.13 173.13 1.6K
15:34 173.01 173.07 172.92 173.04 4.0K
15:35 173.04 173.16 173.04 173.16 2.2K
15:36 173.16 173.16 173.13 173.13 2.6K
15:37 173.13 173.20 173.13 173.20 0.5K
15:38 173.20 173.27 173.20 173.27 0.6K
15:39 173.27 173.27 173.27 173.27 0.6K
15:40 173.27 173.38 173.27 173.38 2.6K
15:41 173.38 173.43 173.38 173.43 1.5K
15:42 173.43 173.72 173.43 173.72 2.3K
15:43 173.72 173.72 173.63 173.71 2.3K
15:44 173.71 173.93 173.71 173.93 0.8K
15:45 173.92 173.92 173.92 173.92 2.3K
15:46 173.92 173.92 173.66 173.66 5.6K
15:47 173.66 173.66 173.66 173.66 1.3K
15:48 173.66 173.66 173.52 173.52 1.4K
15:49 173.52 173.58 173.45 173.58 1.9K
15:50 173.59 173.60 173.53 173.58 2.6K
15:51 173.58 173.59 173.43 173.43 2.4K
15:52 173.43 173.43 173.27 173.40 2.1K
15:53 173.41 173.62 173.41 173.62 4.7K
15:54 173.62 173.88 173.61 173.88 6.0K
15:55 173.88 173.88 173.86 173.86 1.1K
15:56 173.86 174.15 173.86 174.15 4.8K
15:57 174.15 174.36 174.15 174.36 6.6K
15:58 174.36 174.40 174.24 174.25 10.5K
15:59 174.25 174.48 174.25 174.46 13.2K
16:00 174.46 174.56 174.23 174.35 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available