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
09:31 170.86 172.68 170.86 171.70 2.3K
09:32 171.70 171.70 170.53 170.80 0.6K
09:33 170.80 170.80 170.80 170.80 0.1K
09:34 170.80 170.80 170.80 170.80 0.0K
09:35 170.80 170.80 170.80 170.80 0.0K
09:36 169.66 169.66 169.66 169.66 0.3K
09:37 169.66 169.66 169.66 169.66 0.0K
09:38 169.66 169.66 169.66 169.66 0.0K
09:39 169.66 169.66 169.66 169.66 0.0K
09:40 169.66 169.66 169.66 169.66 0.0K
09:41 169.66 169.66 169.66 169.66 0.1K
09:42 169.66 169.66 169.66 169.66 0.1K
09:43 169.66 169.66 169.66 169.66 0.7K
09:44 169.66 169.66 169.05 169.05 0.2K
09:45 169.05 169.05 169.05 169.05 0.2K
09:46 169.05 169.77 169.05 169.77 0.8K
09:47 169.78 169.78 169.78 169.78 0.2K
09:48 169.78 169.78 169.78 169.78 0.1K
09:49 169.78 169.78 169.78 169.78 0.1K
09:50 169.92 169.92 169.92 169.92 0.3K
09:51 169.92 170.04 169.92 170.04 0.2K
09:52 170.35 171.06 170.35 171.06 2.8K
09:53 171.06 171.06 170.67 170.67 1.7K
09:54 170.67 171.07 170.67 171.07 0.1K
09:55 171.07 171.07 171.05 171.05 0.2K
09:56 170.74 170.90 170.70 170.90 3.1K
09:57 170.90 170.90 170.45 170.45 1.0K
09:58 170.45 170.45 170.45 170.45 0.4K
09:59 170.58 170.58 170.58 170.58 1.1K
10:00 170.57 170.57 170.57 170.57 0.1K
10:01 170.57 170.57 170.06 170.06 0.4K
10:02 170.06 170.06 170.06 170.06 0.0K
10:03 170.06 170.06 170.06 170.06 0.0K
10:04 170.06 170.68 170.06 170.68 0.3K
10:05 170.45 170.45 170.45 170.45 0.2K
10:06 170.45 170.45 170.45 170.45 0.0K
10:07 170.45 170.45 170.45 170.45 0.0K
10:08 170.45 170.45 170.45 170.45 0.2K
10:09 170.45 170.45 170.45 170.45 0.1K
10:10 170.27 170.27 170.27 170.27 0.1K
10:11 170.27 170.39 170.27 170.39 0.3K
10:12 170.39 170.39 170.39 170.39 0.1K
10:13 170.39 170.39 170.15 170.15 0.3K
10:14 170.15 170.15 170.15 170.15 0.3K
10:15 170.15 170.15 170.15 170.15 0.3K
10:16 170.15 170.15 169.69 169.69 0.6K
10:17 169.69 169.88 169.65 169.88 5.8K
10:18 170.21 170.21 170.21 170.21 2.4K
10:19 170.21 170.21 170.21 170.21 0.3K
10:20 170.21 170.21 170.21 170.21 0.5K
10:21 170.21 170.21 170.21 170.21 0.2K
10:22 170.21 170.21 170.21 170.21 0.1K
10:23 170.21 170.21 170.21 170.21 0.1K
10:24 170.21 170.21 170.21 170.21 0.4K
10:25 170.21 170.21 170.21 170.21 0.6K
10:26 169.59 169.70 169.59 169.70 0.9K
10:27 169.70 169.70 169.70 169.70 0.0K
10:28 169.70 169.70 169.70 169.70 0.5K
10:29 169.70 169.99 169.70 169.99 1.4K
10:30 169.99 169.99 169.72 169.72 2.5K
10:31 169.58 169.72 169.58 169.72 0.5K
10:32 169.72 169.72 169.44 169.44 8.3K
10:33 169.44 169.44 169.44 169.44 2.6K
10:34 169.57 169.57 169.42 169.42 0.6K
10:35 169.42 169.42 169.42 169.42 0.2K
10:36 169.42 169.42 169.42 169.42 0.8K
10:37 169.42 169.42 169.42 169.42 0.1K
10:38 169.42 169.42 169.42 169.42 0.6K
10:39 169.42 169.42 169.42 169.42 0.0K
10:40 169.42 169.42 168.81 168.81 2.1K
10:41 168.81 168.81 168.81 168.81 0.7K
10:42 168.74 168.74 168.73 168.73 0.3K
10:43 168.73 169.07 168.73 169.07 1.4K
10:44 169.07 169.07 168.89 168.89 0.6K
10:45 168.89 168.89 168.89 168.89 0.4K
10:46 168.89 168.89 168.89 168.89 0.2K
10:47 168.89 169.36 168.89 169.36 0.8K
10:48 169.36 169.36 168.99 168.99 0.3K
10:49 168.99 168.99 168.99 168.99 0.2K
10:50 168.99 169.72 168.99 169.71 5.8K
10:51 169.71 169.71 169.34 169.34 1.4K
10:52 169.56 169.56 169.34 169.34 1.2K
10:53 169.34 169.34 169.34 169.34 0.1K
10:54 169.34 169.54 169.34 169.54 0.7K
10:55 169.54 169.58 169.54 169.58 1.1K
10:56 169.58 169.58 169.58 169.58 0.6K
10:57 169.35 169.35 169.35 169.35 0.6K
10:58 169.57 169.57 169.57 169.57 0.6K
10:59 169.57 169.57 169.18 169.46 2.1K
11:00 169.18 169.18 169.18 169.18 0.3K
11:01 169.18 169.45 169.18 169.45 0.8K
11:02 169.41 169.41 169.19 169.19 2.8K
11:03 169.19 169.19 169.19 169.19 0.2K
11:04 169.19 169.19 169.19 169.19 0.2K
11:05 169.19 169.19 169.19 169.19 0.3K
11:06 169.19 169.19 168.86 168.86 5.6K
11:07 168.97 168.97 168.88 168.88 0.3K
11:08 168.88 169.12 168.88 169.12 1.1K
11:09 169.12 169.12 169.12 169.12 0.3K
11:10 169.12 169.12 169.12 169.12 0.2K
11:11 169.12 169.12 168.82 168.82 0.9K
11:12 168.82 168.82 168.82 168.82 0.1K
11:13 168.82 168.82 168.82 168.82 0.2K
11:14 168.82 168.82 168.82 168.82 2.4K
11:15 168.82 168.94 168.82 168.94 0.3K
11:16 168.94 169.21 168.94 169.21 0.6K
11:17 169.21 169.21 169.21 169.21 0.1K
11:18 169.21 169.21 169.21 169.21 0.1K
11:19 169.21 169.21 169.03 169.03 0.3K
11:20 169.03 169.03 169.03 169.03 0.7K
11:21 169.03 169.03 169.03 169.03 0.9K
11:22 169.03 169.03 169.03 169.03 0.1K
11:23 169.03 169.03 169.03 169.03 0.1K
11:24 169.03 169.03 169.03 169.03 0.3K
11:25 169.03 169.03 168.85 168.85 1.7K
11:26 168.85 168.85 168.85 168.85 1.1K
11:27 168.85 168.85 168.69 168.69 2.2K
11:28 168.70 168.93 168.70 168.93 1.1K
11:29 168.93 168.93 168.93 168.93 0.1K
11:30 168.93 168.93 168.93 168.93 0.1K
11:31 168.75 168.75 168.66 168.66 0.5K
11:32 168.54 168.54 168.54 168.54 0.8K
11:33 168.54 168.54 168.54 168.54 0.5K
11:34 168.54 168.54 168.47 168.47 0.6K
11:35 168.47 168.47 168.29 168.29 1.6K
11:36 168.29 168.29 167.87 167.87 4.0K
11:37 167.81 167.81 167.79 167.79 1.2K
11:38 167.79 167.79 167.79 167.79 1.3K
11:39 167.79 167.79 167.79 167.79 1.1K
11:40 167.54 167.54 167.54 167.54 1.1K
11:41 167.41 167.54 167.20 167.20 3.9K
11:42 167.20 167.20 167.20 167.20 0.6K
11:43 167.20 167.20 166.99 166.99 0.9K
11:44 166.99 166.99 166.72 166.72 1.6K
11:45 166.80 166.80 166.80 166.80 0.8K
11:46 166.80 166.87 166.80 166.87 0.6K
11:47 166.87 166.89 166.87 166.89 0.3K
11:48 166.89 166.89 166.89 166.89 0.2K
11:49 166.89 166.89 166.68 166.68 1.3K
11:50 166.68 166.73 166.68 166.73 0.5K
11:51 166.73 166.73 166.73 166.73 0.4K
11:52 166.73 166.73 166.73 166.73 0.2K
11:53 166.70 166.70 166.70 166.70 0.9K
11:54 166.70 166.70 166.65 166.65 1.3K
11:55 166.53 166.53 166.53 166.53 1.5K
11:56 166.53 166.53 166.53 166.53 0.4K
11:57 166.90 166.90 166.90 166.90 1.1K
11:58 166.90 166.90 166.90 166.90 0.3K
11:59 166.90 167.09 166.90 166.96 0.5K
12:00 166.96 166.96 166.96 166.96 0.5K
12:01 166.96 167.18 166.96 167.18 0.7K
12:02 167.18 167.19 167.18 167.18 0.4K
12:03 167.18 167.18 167.18 167.18 0.5K
12:04 167.18 167.28 166.93 166.93 1.2K
12:05 166.93 166.93 166.93 166.93 0.3K
12:06 166.93 167.30 166.93 167.30 1.1K
12:07 167.30 167.30 166.99 166.99 2.0K
12:08 166.99 167.01 166.91 166.91 1.6K
12:09 166.91 167.00 166.86 166.86 1.8K
12:10 166.65 166.65 166.50 166.50 1.2K
12:11 166.54 166.54 166.48 166.48 1.3K
12:12 166.48 166.52 166.48 166.52 2.0K
12:13 166.52 166.52 166.52 166.52 0.1K
12:14 166.52 166.66 166.51 166.66 3.4K
12:15 166.58 166.60 166.58 166.60 2.3K
12:16 166.60 166.60 166.47 166.47 0.6K
12:17 166.47 166.55 166.47 166.55 0.2K
12:18 166.55 166.55 166.43 166.49 2.3K
12:19 166.49 166.51 166.49 166.51 0.4K
12:20 166.51 166.51 166.51 166.51 0.1K
12:21 166.51 166.51 166.34 166.48 0.9K
12:22 166.48 166.48 166.48 166.48 0.1K
12:23 166.48 166.48 166.46 166.48 2.7K
12:24 166.73 166.88 166.73 166.88 2.5K
12:25 166.88 166.88 166.88 166.88 0.0K
12:26 166.88 166.88 166.88 166.88 0.0K
12:27 166.88 166.88 166.83 166.83 0.5K
12:28 166.83 166.83 166.83 166.83 0.9K
12:29 166.83 166.83 166.70 166.70 0.4K
12:30 166.70 166.70 166.70 166.70 0.7K
12:31 166.82 166.82 166.82 166.82 1.3K
12:32 166.82 166.82 166.81 166.81 0.5K
12:33 166.81 166.81 166.81 166.81 1.3K
12:34 166.81 166.81 166.81 166.81 1.2K
12:35 166.81 166.81 166.81 166.81 0.5K
12:36 167.63 167.63 167.63 167.63 0.1K
12:37 167.63 167.67 167.63 167.67 1.0K
12:38 167.70 167.70 167.70 167.70 0.7K
12:39 167.70 167.70 167.70 167.70 0.3K
12:40 167.70 167.70 167.70 167.70 0.4K
12:41 167.70 167.70 167.70 167.70 0.0K
12:42 167.79 167.91 167.69 167.91 1.5K
12:43 167.91 167.91 167.91 167.91 0.1K
12:44 167.91 167.91 167.91 167.91 0.2K
12:45 167.91 168.04 167.91 168.04 0.9K
12:46 168.12 168.38 168.12 168.38 1.3K
12:47 168.49 168.49 168.49 168.49 0.5K
12:48 168.51 168.55 168.51 168.53 1.7K
12:49 168.53 168.53 168.44 168.53 0.3K
12:50 168.53 168.53 168.53 168.53 0.2K
12:51 168.53 168.53 168.53 168.53 0.1K
12:52 168.53 168.57 168.50 168.57 2.0K
12:53 168.56 168.72 168.56 168.72 0.9K
12:54 168.72 168.72 168.72 168.72 0.8K
12:55 168.72 168.92 168.72 168.92 0.2K
12:56 168.92 168.92 168.89 168.89 0.3K
12:57 168.89 169.06 168.89 169.05 5.2K
12:58 169.05 169.05 168.92 168.95 3.2K
12:59 168.95 168.95 168.64 168.64 3.3K
13:00 168.64 168.64 168.64 168.64 1.0K
13:01 168.64 168.78 168.64 168.78 0.4K
13:02 168.78 168.78 168.78 168.78 0.3K
13:03 168.78 168.78 168.78 168.78 0.6K
13:04 168.78 168.96 168.78 168.96 1.1K
13:05 169.02 169.02 169.02 169.02 2.1K
13:06 169.02 169.24 169.02 169.24 0.9K
13:07 169.41 169.41 169.41 169.41 1.3K
13:08 169.41 169.43 169.41 169.43 0.2K
13:09 169.43 169.43 169.43 169.43 0.3K
13:10 169.43 169.43 169.43 169.43 0.3K
13:11 169.43 169.43 169.43 169.43 1.1K
13:12 169.43 169.57 169.31 169.31 3.6K
13:13 169.31 169.31 169.31 169.31 0.5K
13:14 169.31 169.50 169.31 169.46 1.1K
13:15 169.46 169.78 169.46 169.78 0.4K
13:16 169.78 169.78 169.68 169.68 0.3K
13:17 169.68 169.68 169.68 169.68 0.2K
13:18 169.68 169.68 169.68 169.68 0.5K
13:19 169.68 169.78 169.68 169.78 0.8K
13:20 169.78 169.78 169.78 169.78 0.6K
13:21 169.78 169.78 169.78 169.78 0.5K
13:22 169.78 169.97 169.78 169.97 0.5K
13:23 169.97 169.97 169.97 169.97 0.3K
13:24 169.97 169.97 169.80 169.80 1.4K
13:25 169.80 169.80 169.75 169.75 0.5K
13:26 169.75 169.88 169.75 169.86 6.6K
13:27 169.86 169.86 169.86 169.86 0.2K
13:28 169.86 169.91 169.86 169.91 0.6K
13:29 169.91 169.91 169.91 169.91 1.3K
13:30 169.91 169.91 169.91 169.91 0.1K
13:31 169.91 169.99 169.80 169.99 2.0K
13:32 169.83 169.84 169.83 169.84 1.4K
13:33 169.84 169.84 169.84 169.84 0.6K
13:34 169.84 169.84 169.84 169.84 1.3K
13:35 169.84 169.84 169.84 169.84 0.3K
13:36 169.84 169.84 169.84 169.84 0.1K
13:37 169.84 169.96 169.84 169.96 0.9K
13:38 169.96 170.14 169.96 170.14 1.7K
13:39 170.14 170.23 170.14 170.23 0.8K
13:40 170.40 170.51 170.40 170.51 0.6K
13:41 170.51 170.51 170.51 170.51 0.2K
13:42 170.51 170.51 170.51 170.51 0.1K
13:43 170.86 170.86 170.86 170.86 0.7K
13:44 170.86 170.86 170.86 170.86 0.8K
13:45 170.86 170.86 170.86 170.86 0.2K
13:46 170.89 171.03 170.89 171.03 0.6K
13:47 171.03 171.03 171.03 171.03 0.2K
13:48 171.03 171.03 171.03 171.03 0.2K
13:49 170.91 171.13 170.91 171.13 1.0K
13:50 171.13 171.13 171.13 171.13 0.2K
13:51 171.13 171.13 171.04 171.04 0.2K
13:52 171.04 171.09 170.87 170.87 0.6K
13:53 171.02 171.02 171.02 171.02 0.3K
13:54 171.02 171.14 171.02 171.14 1.2K
13:55 170.99 170.99 170.99 170.99 0.4K
13:56 170.99 170.99 170.99 170.99 0.2K
13:57 170.99 170.99 170.99 170.99 0.2K
13:58 171.01 171.01 171.01 171.01 0.4K
13:59 171.01 171.01 171.01 171.01 0.4K
14:00 171.05 171.05 171.05 171.05 0.8K
14:01 171.05 171.05 171.05 171.05 0.9K
14:02 171.22 171.22 170.97 171.12 2.4K
14:03 171.12 171.12 171.10 171.11 2.4K
14:04 171.11 171.13 171.11 171.13 0.4K
14:05 171.11 171.11 171.11 171.11 0.7K
14:06 171.11 171.11 171.04 171.04 2.8K
14:07 171.04 171.04 170.75 170.75 1.6K
14:08 170.75 170.75 170.75 170.75 0.3K
14:09 170.75 170.75 170.75 170.75 0.1K
14:10 170.75 170.75 170.75 170.75 0.2K
14:11 170.34 170.34 170.34 170.34 0.3K
14:12 170.63 170.63 170.63 170.63 0.4K
14:13 170.63 170.63 170.63 170.63 0.1K
14:14 170.63 170.63 170.53 170.53 0.5K
14:15 170.53 170.55 170.53 170.55 0.4K
14:16 170.55 170.55 170.55 170.55 0.3K
14:17 170.55 170.55 170.55 170.55 0.9K
14:18 170.55 170.72 170.55 170.72 0.2K
14:19 170.72 170.72 170.72 170.72 0.7K
14:20 170.72 170.72 170.59 170.63 0.6K
14:21 170.63 170.63 170.63 170.63 0.8K
14:22 170.63 170.63 170.63 170.63 0.3K
14:23 170.63 170.94 170.63 170.94 1.6K
14:24 170.94 171.10 170.94 171.10 0.8K
14:25 171.06 171.06 171.06 171.06 1.5K
14:26 171.06 171.06 171.06 171.06 0.0K
14:27 171.04 171.04 170.72 170.72 1.6K
14:28 170.72 170.72 170.67 170.67 0.6K
14:29 170.67 170.73 170.67 170.73 0.8K
14:30 170.73 170.73 170.73 170.73 0.5K
14:31 170.73 170.73 170.73 170.73 0.3K
14:32 170.73 170.73 170.73 170.73 0.7K
14:33 170.73 170.73 170.73 170.73 0.5K
14:34 170.73 170.73 170.73 170.73 0.1K
14:35 170.73 170.86 170.73 170.86 0.7K
14:36 170.86 170.86 170.86 170.86 0.4K
14:37 170.86 170.86 170.86 170.86 0.2K
14:38 170.81 170.81 170.81 170.81 0.3K
14:39 170.88 170.88 170.87 170.87 0.5K
14:40 170.87 170.87 170.87 170.87 0.7K
14:41 170.87 170.87 170.87 170.87 0.2K
14:42 170.87 170.87 170.87 170.87 0.5K
14:43 170.87 170.87 170.87 170.87 0.3K
14:44 170.87 170.87 170.61 170.61 1.3K
14:45 170.61 170.61 170.55 170.59 1.9K
14:46 170.59 170.59 170.59 170.59 1.3K
14:47 170.59 170.59 170.59 170.59 0.0K
14:48 170.59 170.59 170.59 170.59 0.4K
14:49 170.59 170.59 170.46 170.55 0.4K
14:50 170.55 170.55 170.55 170.55 0.2K
14:51 170.34 170.34 170.34 170.34 1.6K
14:52 170.34 170.34 170.34 170.34 0.2K
14:53 170.34 170.34 170.34 170.34 0.0K
14:54 170.34 170.34 170.34 170.34 0.1K
14:55 170.34 170.34 170.34 170.34 0.2K
14:56 170.34 170.34 170.34 170.34 0.3K
14:57 170.34 170.37 170.34 170.37 0.7K
14:58 170.37 170.37 170.37 170.37 0.2K
14:59 170.37 170.37 170.37 170.37 0.3K
15:00 170.37 170.37 170.22 170.22 1.1K
15:01 170.22 170.22 170.14 170.14 0.4K
15:02 170.13 170.28 170.13 170.28 1.0K
15:03 170.28 170.28 170.27 170.27 0.8K
15:04 170.27 170.27 170.27 170.27 0.8K
15:05 170.27 170.49 170.27 170.49 1.3K
15:06 170.49 170.52 170.49 170.52 1.2K
15:07 170.52 170.52 170.52 170.52 0.4K
15:08 170.52 170.52 170.52 170.52 0.2K
15:09 170.52 170.52 170.52 170.52 1.5K
15:10 170.52 170.52 170.52 170.52 0.2K
15:11 170.59 170.79 170.59 170.79 15.0K
15:12 170.79 170.79 170.79 170.79 0.2K
15:13 170.94 170.94 170.62 170.62 9.8K
15:14 170.62 170.78 170.62 170.78 1.3K
15:15 170.78 170.78 170.78 170.78 0.6K
15:16 170.78 170.87 170.78 170.87 1.9K
15:17 170.87 170.93 170.87 170.93 1.2K
15:18 170.93 170.95 170.93 170.94 3.1K
15:19 170.94 171.09 170.94 171.04 1.6K
15:20 171.04 171.10 171.04 171.10 1.9K
15:21 171.10 171.10 170.86 170.86 5.7K
15:22 170.91 171.03 170.91 170.98 2.7K
15:23 170.98 170.99 170.97 170.97 0.5K
15:24 170.97 170.97 170.80 170.80 1.4K
15:25 170.80 170.82 170.80 170.82 1.2K
15:26 170.82 171.08 170.82 171.08 1.0K
15:27 171.08 171.08 171.08 171.08 0.3K
15:28 171.08 171.08 171.08 171.08 0.4K
15:29 171.08 171.13 170.96 170.96 0.7K
15:30 170.96 171.13 170.96 171.13 1.1K
15:31 171.13 171.13 171.13 171.13 0.3K
15:32 171.13 171.13 170.99 171.08 5.8K
15:33 171.08 171.08 170.87 170.87 3.2K
15:34 170.87 170.87 170.87 170.87 0.3K
15:35 170.87 171.03 170.87 171.03 1.9K
15:36 171.03 171.03 170.85 170.85 1.9K
15:37 170.85 170.85 170.78 170.78 1.3K
15:38 170.78 170.78 170.74 170.74 3.8K
15:39 170.74 170.84 170.74 170.84 0.6K
15:40 170.84 170.84 170.74 170.74 0.7K
15:41 170.74 170.74 170.74 170.74 0.5K
15:42 170.74 170.86 170.74 170.86 2.6K
15:43 171.00 171.02 171.00 171.02 0.7K
15:44 171.02 171.44 171.02 171.44 2.5K
15:45 171.54 171.54 171.42 171.42 4.7K
15:46 171.42 171.42 171.40 171.40 1.5K
15:47 171.40 171.57 171.40 171.57 1.2K
15:48 171.57 171.57 171.57 171.57 1.1K
15:49 171.57 171.70 171.57 171.70 2.4K
15:50 171.70 171.70 171.60 171.66 3.2K
15:51 171.66 171.66 171.44 171.44 6.6K
15:52 171.44 171.45 171.44 171.44 1.3K
15:53 171.44 171.50 171.44 171.49 2.4K
15:54 171.49 171.49 171.45 171.45 2.4K
15:55 171.39 171.43 171.39 171.43 6.1K
15:56 171.50 171.69 171.50 171.57 8.6K
15:57 171.57 171.57 171.35 171.38 6.9K
15:58 171.38 171.39 171.26 171.26 16.4K
15:59 171.22 171.23 171.16 171.16 6.8K
16:00 171.16 171.16 171.00 171.07 109.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available