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
09:31 171.78 174.34 171.78 171.88 2.3K
09:32 171.88 171.88 171.88 171.88 0.0K
09:33 171.87 171.87 171.87 171.87 2.2K
09:34 171.87 171.87 171.87 171.87 0.0K
09:35 171.87 171.87 171.87 171.87 0.1K
09:36 171.87 171.87 171.87 171.87 0.0K
09:37 171.87 171.87 171.87 171.87 0.1K
09:38 171.87 171.87 171.86 171.86 0.4K
09:39 171.86 171.88 171.86 171.88 0.3K
09:40 171.88 171.88 171.88 171.88 0.3K
09:41 171.88 171.88 171.88 171.88 0.0K
09:42 172.20 172.20 172.20 172.20 0.3K
09:43 172.20 172.20 172.20 172.20 0.1K
09:44 172.20 172.20 172.20 172.20 0.1K
09:45 172.20 172.20 171.43 171.78 1.7K
09:46 172.16 172.16 172.16 172.16 0.5K
09:47 172.16 172.16 172.16 172.16 0.2K
09:48 171.88 171.88 171.88 171.88 0.2K
09:49 171.88 171.88 171.88 171.88 0.2K
09:50 171.88 171.88 171.88 171.88 0.2K
09:51 171.88 172.71 171.88 172.71 0.2K
09:52 173.14 173.14 173.14 173.14 0.7K
09:53 173.14 173.14 173.14 173.14 0.2K
09:54 173.14 173.37 172.84 172.84 0.5K
09:55 172.84 172.84 172.71 172.71 0.7K
09:56 172.71 172.71 172.71 172.71 0.0K
09:57 172.71 172.71 172.71 172.71 0.2K
09:58 172.71 172.71 172.71 172.71 0.0K
09:59 172.71 172.71 172.71 172.71 0.0K
10:00 172.71 172.71 172.71 172.71 0.0K
10:01 172.71 172.79 172.71 172.79 0.5K
10:02 172.79 172.79 172.79 172.79 0.1K
10:03 172.79 172.79 172.79 172.79 0.1K
10:04 172.79 172.79 172.79 172.79 0.3K
10:05 172.79 172.79 172.79 172.79 0.1K
10:06 172.79 172.79 172.79 172.79 0.2K
10:07 172.79 172.79 172.79 172.79 0.1K
10:08 172.79 172.79 172.79 172.79 0.2K
10:09 172.79 172.79 172.79 172.79 0.2K
10:10 172.79 172.79 172.79 172.79 0.4K
10:11 172.79 174.07 172.79 174.07 0.7K
10:12 174.07 174.07 174.07 174.07 0.0K
10:13 174.07 174.07 174.07 174.07 0.1K
10:14 174.07 174.07 174.07 174.07 0.0K
10:15 174.07 174.07 174.07 174.07 0.0K
10:16 174.07 174.45 174.07 174.45 0.7K
10:17 174.45 174.45 174.45 174.45 0.2K
10:18 174.45 174.45 174.45 174.45 0.2K
10:19 174.45 174.45 174.22 174.22 0.4K
10:20 174.22 174.22 174.22 174.22 0.0K
10:21 174.22 174.22 174.22 174.22 0.0K
10:22 174.22 174.22 174.10 174.10 0.2K
10:23 174.10 174.10 174.10 174.10 0.1K
10:24 174.10 174.10 174.10 174.10 0.1K
10:25 174.10 174.10 173.67 173.99 1.5K
10:26 173.99 173.99 173.58 173.65 1.8K
10:27 173.65 173.65 173.65 173.65 1.1K
10:28 173.65 173.96 173.65 173.96 0.7K
10:29 173.96 173.96 173.95 173.95 0.6K
10:30 173.95 173.95 173.95 173.95 0.2K
10:31 173.95 173.95 173.95 173.95 0.3K
10:32 173.95 173.95 173.95 173.95 0.1K
10:33 173.95 173.95 173.70 173.70 0.5K
10:34 173.70 173.70 173.70 173.70 0.5K
10:35 173.70 173.70 173.61 173.61 0.2K
10:36 173.61 173.61 173.61 173.61 0.1K
10:37 173.61 173.61 173.61 173.61 0.3K
10:38 173.61 173.61 173.61 173.61 0.2K
10:39 173.61 174.11 173.61 174.11 0.2K
10:40 174.11 174.11 174.11 174.11 0.1K
10:41 174.11 174.11 174.11 174.11 0.0K
10:42 174.11 174.45 174.11 174.45 0.2K
10:43 174.45 174.45 174.45 174.45 0.2K
10:44 174.44 174.44 174.44 174.44 0.6K
10:45 174.87 174.87 174.87 174.87 0.1K
10:46 174.87 174.87 174.87 174.87 0.1K
10:47 174.87 174.87 174.57 174.57 0.6K
10:48 174.57 174.57 174.57 174.57 0.1K
10:49 174.57 174.57 174.51 174.51 0.5K
10:50 174.58 174.58 174.58 174.58 0.4K
10:51 174.58 174.58 174.38 174.38 0.2K
10:52 174.40 174.52 174.33 174.33 2.9K
10:53 174.33 174.44 174.33 174.44 6.2K
10:54 174.44 174.44 174.44 174.44 0.1K
10:55 174.44 174.44 174.25 174.25 0.7K
10:56 174.25 174.44 174.25 174.44 0.5K
10:57 174.44 174.44 174.04 174.04 9.2K
10:58 174.04 174.04 173.95 173.95 0.6K
10:59 173.95 173.95 173.95 173.95 0.2K
11:00 173.95 174.24 173.95 174.24 0.5K
11:01 174.24 174.24 174.24 174.24 0.5K
11:02 174.24 174.24 174.24 174.24 0.2K
11:03 174.24 174.24 174.24 174.24 0.2K
11:04 174.42 174.42 174.42 174.42 0.4K
11:05 174.42 174.42 174.42 174.42 0.2K
11:06 174.42 174.46 174.42 174.46 0.7K
11:07 174.46 174.46 174.45 174.45 0.4K
11:08 174.45 174.45 174.45 174.45 0.1K
11:09 174.45 174.45 174.45 174.45 0.6K
11:10 174.45 174.45 174.45 174.45 0.3K
11:11 174.45 174.69 174.45 174.69 0.2K
11:12 174.69 174.69 174.69 174.69 0.1K
11:13 174.69 174.69 174.69 174.69 0.1K
11:14 174.69 174.69 174.69 174.69 0.7K
11:15 174.69 174.69 174.69 174.69 0.5K
11:16 174.69 174.69 174.69 174.69 0.1K
11:17 174.69 174.69 174.69 174.69 0.1K
11:18 174.69 174.69 174.69 174.69 0.1K
11:19 174.28 174.28 174.28 174.28 0.3K
11:20 174.28 174.28 174.28 174.28 0.1K
11:21 174.28 174.28 174.28 174.28 0.4K
11:22 174.03 174.03 174.03 174.03 0.4K
11:23 174.03 174.03 174.03 174.03 0.1K
11:24 174.03 174.03 174.03 174.03 0.4K
11:25 174.03 174.03 173.72 173.72 0.2K
11:26 173.72 173.73 173.72 173.73 1.1K
11:27 173.73 173.73 173.73 173.73 0.2K
11:28 173.73 173.73 173.73 173.73 0.2K
11:29 173.73 173.73 173.73 173.73 0.4K
11:30 173.73 173.73 173.73 173.73 0.7K
11:31 174.16 174.16 174.16 174.16 2.1K
11:32 174.16 174.27 174.03 174.03 1.1K
11:33 174.03 174.03 174.03 174.03 0.6K
11:34 174.03 174.03 173.85 173.85 0.5K
11:35 173.85 173.85 173.85 173.85 0.6K
11:36 173.85 173.85 173.85 173.85 0.1K
11:37 173.85 173.85 173.85 173.85 0.0K
11:38 173.85 173.85 173.59 173.59 0.3K
11:39 173.59 173.82 173.59 173.82 1.0K
11:40 173.82 173.82 173.82 173.82 1.1K
11:41 173.82 173.82 173.47 173.47 0.4K
11:42 173.47 173.47 173.47 173.47 0.3K
11:43 173.47 173.47 173.47 173.47 0.3K
11:44 173.47 173.47 173.47 173.47 0.2K
11:45 173.47 173.47 173.47 173.47 0.2K
11:46 173.47 173.47 173.47 173.47 0.1K
11:47 173.47 173.47 173.47 173.47 0.2K
11:48 173.47 173.47 173.47 173.47 0.1K
11:49 173.47 173.47 173.47 173.47 0.0K
11:50 173.47 173.47 173.47 173.47 0.2K
11:51 173.47 173.47 173.47 173.47 0.5K
11:52 173.47 173.47 173.47 173.47 0.0K
11:53 173.47 173.47 173.05 173.05 1.3K
11:54 173.05 173.05 173.05 173.05 0.3K
11:55 173.05 173.05 173.05 173.05 0.1K
11:56 173.05 173.05 173.05 173.05 0.2K
11:57 173.05 173.05 173.05 173.05 0.0K
11:58 173.05 173.05 173.05 173.05 0.2K
11:59 173.05 173.05 172.82 172.82 1.9K
12:00 172.82 172.82 172.82 172.82 0.3K
12:01 172.82 172.82 172.35 172.58 1.9K
12:02 172.58 172.58 172.58 172.58 0.4K
12:03 172.58 172.58 172.32 172.32 2.2K
12:04 172.32 172.32 172.32 172.32 0.1K
12:05 172.32 172.32 172.32 172.32 0.1K
12:06 172.32 172.32 172.32 172.32 0.1K
12:07 172.30 172.30 172.28 172.28 1.0K
12:08 172.28 172.28 172.17 172.17 0.3K
12:09 172.17 172.17 172.17 172.17 0.6K
12:10 172.17 172.17 172.17 172.17 0.3K
12:11 172.17 172.17 172.08 172.08 0.2K
12:12 172.08 172.08 172.08 172.08 0.1K
12:13 172.08 172.08 172.08 172.08 0.1K
12:14 172.08 172.08 172.08 172.08 0.1K
12:15 172.08 172.24 172.08 172.24 0.2K
12:16 172.24 172.24 172.24 172.24 0.1K
12:17 172.24 172.24 172.24 172.24 0.2K
12:18 172.24 172.24 172.19 172.19 0.4K
12:19 172.19 172.19 172.19 172.19 0.1K
12:20 172.24 172.24 172.24 172.24 0.4K
12:21 172.24 172.24 172.24 172.24 0.4K
12:22 172.24 172.24 172.24 172.24 0.3K
12:23 172.32 172.32 172.32 172.32 0.9K
12:24 172.44 172.46 172.44 172.46 0.4K
12:25 172.46 172.46 172.46 172.46 0.2K
12:26 172.46 172.46 172.46 172.46 0.4K
12:27 172.46 172.46 172.46 172.46 0.1K
12:28 172.46 172.46 172.46 172.46 0.4K
12:29 172.46 172.46 172.46 172.46 0.1K
12:30 172.46 172.46 172.13 172.13 0.2K
12:31 172.13 172.43 172.13 172.43 0.6K
12:32 172.43 172.43 172.43 172.43 0.5K
12:33 172.43 172.43 172.43 172.43 0.0K
12:34 172.43 172.43 172.43 172.43 0.0K
12:35 172.43 172.43 172.43 172.43 0.0K
12:36 172.43 172.43 172.13 172.13 0.2K
12:37 172.13 172.13 172.12 172.12 0.9K
12:38 172.12 172.12 172.12 172.12 0.1K
12:39 172.12 172.12 172.12 172.12 0.1K
12:40 172.12 172.12 172.12 172.12 0.1K
12:41 172.12 172.12 172.12 172.12 0.3K
12:42 172.12 172.12 172.12 172.12 0.4K
12:43 172.12 172.12 172.12 172.12 0.1K
12:44 172.12 172.12 172.12 172.12 0.1K
12:45 172.12 172.12 172.12 172.12 0.1K
12:46 172.12 172.12 172.12 172.12 0.0K
12:47 172.12 172.12 171.88 171.88 1.2K
12:48 171.88 171.88 171.88 171.88 1.0K
12:49 171.88 171.88 171.88 171.88 0.1K
12:50 171.88 171.88 171.79 171.79 1.1K
12:51 171.79 171.79 171.79 171.79 0.0K
12:52 171.79 171.79 171.79 171.79 0.3K
12:53 171.79 171.79 171.79 171.79 0.2K
12:54 171.79 171.79 171.79 171.79 0.1K
12:55 171.79 171.79 171.79 171.79 0.0K
12:56 171.79 171.98 171.79 171.98 0.1K
12:57 171.98 171.98 171.98 171.98 0.0K
12:58 171.98 171.98 171.98 171.98 0.2K
12:59 171.98 171.98 171.98 171.98 1.3K
13:00 171.98 171.98 171.98 171.98 0.1K
13:01 171.98 171.98 171.98 171.98 0.1K
13:02 171.98 171.98 171.98 171.98 0.0K
13:03 171.98 171.98 171.98 171.98 0.0K
13:04 171.98 171.98 171.98 171.98 0.3K
13:05 171.98 171.98 171.98 171.98 0.1K
13:06 171.98 171.98 171.98 171.98 0.2K
13:07 171.98 171.98 171.98 171.98 0.1K
13:08 171.98 171.98 171.98 171.98 0.4K
13:09 171.98 171.98 171.98 171.98 0.2K
13:10 171.98 171.98 171.95 171.95 0.1K
13:11 171.94 171.94 171.94 171.94 1.1K
13:12 171.94 171.97 171.94 171.97 0.7K
13:13 171.97 171.97 171.97 171.97 0.5K
13:14 171.97 172.00 171.97 172.00 0.5K
13:15 172.00 172.00 172.00 172.00 0.0K
13:16 172.00 172.00 172.00 172.00 0.9K
13:17 172.00 172.44 172.00 172.44 0.5K
13:18 172.44 172.44 172.44 172.44 0.1K
13:19 172.44 172.44 172.44 172.44 0.2K
13:20 172.44 172.44 172.44 172.44 0.6K
13:21 172.44 172.44 172.44 172.44 0.4K
13:22 172.44 172.66 172.44 172.66 0.5K
13:23 172.66 172.66 172.66 172.66 0.1K
13:24 172.66 172.66 172.66 172.66 0.2K
13:25 172.66 172.66 172.66 172.66 0.1K
13:26 172.66 172.66 172.66 172.66 0.0K
13:27 172.66 172.66 172.63 172.63 0.4K
13:28 172.63 172.63 172.63 172.63 0.0K
13:29 172.63 172.63 172.49 172.49 0.8K
13:30 172.49 172.49 172.49 172.49 0.5K
13:31 172.41 172.41 172.41 172.41 1.0K
13:32 172.51 172.51 172.50 172.50 0.9K
13:33 172.50 172.50 172.50 172.50 0.1K
13:34 172.50 172.50 172.50 172.50 0.1K
13:35 172.50 172.52 172.50 172.52 0.2K
13:36 172.52 172.52 172.52 172.52 0.0K
13:37 172.52 172.52 172.52 172.52 0.0K
13:38 172.36 172.36 172.36 172.36 1.1K
13:39 172.36 172.36 172.36 172.36 0.1K
13:40 172.36 172.36 172.36 172.36 0.6K
13:41 172.36 172.36 172.36 172.36 0.5K
13:42 172.36 172.36 172.36 172.36 0.2K
13:43 172.36 172.36 171.95 171.95 0.5K
13:44 171.95 171.95 171.95 171.95 0.2K
13:45 171.95 171.95 171.95 171.95 0.3K
13:46 171.95 171.95 171.95 171.95 0.8K
13:47 172.17 172.17 172.17 172.17 0.8K
13:48 172.17 172.17 172.17 172.17 0.1K
13:49 172.17 172.19 172.17 172.19 1.0K
13:50 172.18 172.18 172.17 172.17 1.2K
13:51 172.17 172.17 172.17 172.17 0.1K
13:52 172.17 172.17 172.17 172.17 0.3K
13:53 172.17 172.24 172.17 172.24 0.3K
13:54 172.24 172.24 172.24 172.24 0.3K
13:55 172.24 172.24 172.18 172.18 0.4K
13:56 172.18 172.18 172.18 172.18 0.5K
13:57 172.18 172.18 172.18 172.18 0.1K
13:58 172.18 172.18 171.96 171.96 1.9K
13:59 171.96 172.15 171.96 172.15 1.3K
14:00 172.15 172.25 172.15 172.25 1.2K
14:01 172.25 172.25 172.09 172.09 0.7K
14:02 172.09 172.09 172.09 172.09 0.6K
14:03 172.09 172.09 172.09 172.09 0.2K
14:04 172.09 172.09 171.87 171.87 2.1K
14:05 171.87 171.87 171.72 171.72 0.9K
14:06 171.72 171.72 171.72 171.72 0.1K
14:07 171.72 171.72 171.72 171.72 0.5K
14:08 171.72 171.72 171.72 171.72 0.1K
14:09 171.72 171.72 171.72 171.72 0.3K
14:10 171.72 171.72 171.54 171.54 0.5K
14:11 171.54 171.82 171.54 171.82 1.7K
14:12 171.82 171.82 171.76 171.76 0.3K
14:13 171.76 171.76 171.76 171.76 0.3K
14:14 171.76 171.76 171.76 171.76 0.2K
14:15 171.76 171.76 171.76 171.76 0.2K
14:16 171.76 171.76 171.76 171.76 0.3K
14:17 171.76 171.76 171.76 171.76 0.6K
14:18 171.76 171.76 171.76 171.76 0.1K
14:19 171.76 171.76 171.68 171.68 0.4K
14:20 171.68 171.68 171.68 171.68 0.6K
14:21 171.68 171.68 171.68 171.68 1.5K
14:22 171.38 171.38 171.38 171.38 0.3K
14:23 171.38 171.38 171.38 171.38 0.5K
14:24 171.38 171.38 171.38 171.38 0.4K
14:25 171.38 171.38 171.38 171.38 0.3K
14:26 171.38 171.38 171.38 171.38 0.3K
14:27 171.38 171.38 171.38 171.38 0.4K
14:28 171.38 171.38 171.38 171.38 1.0K
14:29 171.38 171.38 170.97 170.97 0.3K
14:30 170.97 171.15 170.97 171.15 0.7K
14:31 171.15 171.17 171.03 171.17 0.3K
14:32 171.17 171.17 171.17 171.17 0.3K
14:33 171.17 171.37 171.17 171.37 1.2K
14:34 171.37 171.37 171.37 171.37 0.1K
14:35 171.37 171.58 171.37 171.58 0.2K
14:36 171.58 171.58 171.58 171.58 0.1K
14:37 171.58 171.58 171.58 171.58 0.3K
14:38 171.58 171.58 171.58 171.58 0.1K
14:39 171.58 171.84 171.58 171.84 1.4K
14:40 171.84 171.84 171.84 171.84 0.5K
14:41 171.84 171.84 171.84 171.84 0.5K
14:42 171.84 172.18 171.84 172.18 0.5K
14:43 172.18 172.18 172.18 172.18 0.3K
14:44 172.18 172.18 172.18 172.18 0.3K
14:45 172.18 172.18 172.18 172.18 0.2K
14:46 172.18 172.40 172.18 172.40 0.3K
14:47 172.40 172.40 172.40 172.40 0.5K
14:48 172.40 172.51 172.40 172.51 0.6K
14:49 172.51 172.51 172.51 172.51 0.6K
14:50 172.51 172.51 172.51 172.51 0.9K
14:51 172.51 172.51 172.51 172.51 0.5K
14:52 172.51 173.14 172.51 173.14 0.2K
14:53 173.14 173.48 173.14 173.48 0.7K
14:54 173.48 173.51 173.42 173.42 1.0K
14:55 173.42 173.42 173.23 173.23 1.4K
14:56 173.23 173.23 172.79 172.79 1.9K
14:57 172.79 172.79 172.79 172.79 0.6K
14:58 172.81 172.81 172.80 172.80 1.1K
14:59 172.80 172.80 172.28 172.28 1.9K
15:00 172.01 172.02 172.01 172.02 1.5K
15:01 172.02 172.03 172.02 172.03 0.3K
15:02 172.03 172.03 171.98 171.98 0.9K
15:03 172.05 172.05 172.05 172.05 0.4K
15:04 172.05 172.05 172.05 172.05 0.0K
15:05 172.05 172.24 172.05 172.05 0.6K
15:06 172.05 172.05 172.05 172.05 0.0K
15:07 172.05 172.29 172.05 172.24 1.6K
15:08 172.24 172.24 172.24 172.24 0.2K
15:09 172.24 172.24 172.24 172.24 0.1K
15:10 172.24 172.24 172.24 172.24 0.4K
15:11 172.24 172.42 172.24 172.42 0.8K
15:12 172.42 172.50 172.42 172.50 0.7K
15:13 172.50 172.50 172.50 172.50 0.1K
15:14 172.50 172.50 172.50 172.50 0.1K
15:15 172.50 172.56 172.50 172.56 0.7K
15:16 172.56 172.91 172.56 172.91 0.5K
15:17 172.91 172.91 172.68 172.68 1.9K
15:18 172.68 172.68 172.68 172.68 0.1K
15:19 172.68 172.68 172.59 172.59 0.1K
15:20 172.60 172.60 172.54 172.55 1.1K
15:21 172.55 172.86 172.53 172.71 1.0K
15:22 172.71 172.71 172.70 172.70 0.5K
15:23 172.70 172.70 172.70 172.70 1.0K
15:24 172.70 172.70 172.70 172.70 0.1K
15:25 172.70 172.70 172.70 172.70 0.3K
15:26 172.70 172.70 172.70 172.70 0.4K
15:27 172.70 172.70 172.54 172.54 0.8K
15:28 172.57 172.57 172.55 172.56 0.5K
15:29 172.54 172.64 172.54 172.64 3.3K
15:30 172.64 172.64 172.64 172.64 0.7K
15:31 172.64 172.64 172.53 172.53 1.4K
15:32 172.53 172.53 172.53 172.53 0.6K
15:33 172.53 172.93 172.53 172.93 3.0K
15:34 172.92 173.06 172.82 172.82 2.4K
15:35 172.82 172.83 172.78 172.78 2.1K
15:36 172.78 172.78 172.63 172.63 1.3K
15:37 172.59 172.68 172.59 172.68 1.4K
15:38 172.68 172.78 172.66 172.78 1.5K
15:39 172.82 172.82 172.70 172.70 2.5K
15:40 172.70 172.70 172.49 172.54 1.4K
15:41 172.54 172.54 172.42 172.49 1.0K
15:42 172.49 172.49 172.31 172.31 0.8K
15:43 172.31 172.31 172.08 172.08 1.6K
15:44 172.07 172.07 172.06 172.06 0.9K
15:45 172.06 172.06 171.98 171.98 0.7K
15:46 171.98 172.00 171.95 172.00 1.7K
15:47 172.00 172.08 172.00 172.08 1.6K
15:48 172.08 172.08 172.08 172.08 0.5K
15:49 172.08 172.16 172.04 172.15 2.3K
15:50 172.15 172.15 172.11 172.11 0.8K
15:51 172.11 172.44 172.11 172.21 7.4K
15:52 172.21 172.34 172.21 172.31 3.7K
15:53 172.31 172.38 172.26 172.26 2.2K
15:54 172.31 172.34 172.12 172.12 2.8K
15:55 172.12 172.14 171.97 172.09 3.9K
15:56 172.09 172.14 171.97 171.97 4.1K
15:57 171.97 172.05 171.94 171.94 6.4K
15:58 171.95 171.95 171.80 171.80 8.8K
15:59 171.80 171.88 171.80 171.88 9.0K
16:00 171.77 171.94 171.77 171.83 86.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available