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
09:31 168.41 171.24 167.99 167.99 6.1K
09:32 167.99 168.78 167.99 168.77 0.7K
09:33 168.77 168.77 168.77 168.77 0.8K
09:34 168.77 168.77 166.89 166.89 0.9K
09:35 166.89 166.89 166.89 166.89 0.1K
09:36 166.89 167.57 166.89 167.57 0.9K
09:37 167.57 167.57 167.12 167.12 0.3K
09:38 167.12 167.51 167.12 167.51 0.5K
09:39 167.51 167.51 167.51 167.51 0.3K
09:40 167.51 167.51 167.47 167.47 1.0K
09:41 167.47 167.47 167.44 167.44 0.7K
09:42 167.60 167.60 167.11 167.11 2.3K
09:43 167.48 167.48 167.48 167.48 0.6K
09:44 167.48 167.48 167.19 167.19 0.2K
09:45 167.19 167.60 166.81 167.34 1.2K
09:46 167.34 167.34 167.17 167.17 0.3K
09:47 167.17 167.17 166.99 166.99 0.8K
09:48 167.00 167.00 167.00 167.00 0.5K
09:49 167.00 167.00 167.00 167.00 0.8K
09:50 167.00 167.00 166.84 166.84 0.6K
09:51 166.84 166.96 166.84 166.96 0.9K
09:52 166.96 167.05 166.96 167.05 0.5K
09:53 167.05 167.05 167.05 167.05 0.3K
09:54 167.05 167.05 167.05 167.05 0.6K
09:55 167.05 167.05 167.05 167.05 0.2K
09:56 167.05 167.05 167.05 167.05 0.3K
09:57 167.05 167.05 166.80 167.04 1.4K
09:58 167.04 167.08 167.04 167.08 0.3K
09:59 167.08 167.19 167.08 167.19 0.7K
10:00 167.11 167.11 167.11 167.11 2.0K
10:01 166.91 166.91 166.43 166.79 2.6K
10:02 166.79 166.79 166.79 166.79 0.5K
10:03 166.79 167.15 166.79 167.15 2.2K
10:04 167.19 167.26 166.99 166.99 4.2K
10:05 166.99 166.99 165.83 165.83 1.2K
10:06 165.83 165.83 165.83 165.83 0.7K
10:07 165.83 165.83 165.66 165.66 0.5K
10:08 165.66 165.66 165.45 165.45 0.4K
10:09 165.45 166.06 165.45 165.97 1.7K
10:10 165.97 165.97 165.97 165.97 0.7K
10:11 165.97 165.97 165.95 165.95 0.4K
10:12 165.95 165.99 165.95 165.99 0.5K
10:13 165.99 165.99 165.99 165.99 0.6K
10:14 165.99 165.99 165.99 165.99 0.4K
10:15 165.99 165.99 165.99 165.99 0.6K
10:16 165.99 166.52 165.99 166.17 2.0K
10:17 166.17 166.17 166.17 166.17 0.6K
10:18 166.17 166.17 166.17 166.17 0.3K
10:19 166.56 166.56 166.56 166.56 0.8K
10:20 166.56 166.56 166.56 166.56 0.4K
10:21 166.56 166.56 166.56 166.56 0.5K
10:22 166.56 166.56 166.20 166.20 3.4K
10:23 166.20 166.20 165.91 165.91 0.6K
10:24 165.91 166.09 165.91 166.09 1.0K
10:25 166.09 166.09 166.09 166.09 1.2K
10:26 166.09 166.09 166.09 166.09 0.4K
10:27 166.09 166.59 166.09 166.59 0.5K
10:28 166.59 166.83 166.59 166.83 0.8K
10:29 166.83 166.83 166.66 166.66 0.4K
10:30 166.66 166.66 166.66 166.66 0.4K
10:31 166.66 166.66 166.66 166.66 0.1K
10:32 166.66 166.66 166.66 166.66 0.0K
10:33 166.66 166.66 166.66 166.66 0.2K
10:34 166.66 166.66 166.66 166.66 0.1K
10:35 166.66 166.66 166.66 166.66 0.2K
10:36 166.66 166.66 166.66 166.66 0.4K
10:37 166.66 166.66 166.66 166.66 0.1K
10:38 166.66 166.66 166.66 166.66 0.2K
10:39 166.56 166.56 166.56 166.56 0.3K
10:40 166.53 166.53 166.53 166.53 0.3K
10:41 166.53 166.53 166.53 166.53 0.5K
10:42 166.53 166.53 166.53 166.53 0.1K
10:43 166.28 166.28 166.28 166.28 2.1K
10:44 166.28 166.28 166.28 166.28 0.2K
10:45 166.28 166.28 166.28 166.28 0.7K
10:46 166.28 166.28 166.28 166.28 0.4K
10:47 166.28 166.28 166.28 166.28 0.2K
10:48 166.28 166.28 165.89 165.89 1.0K
10:49 165.87 166.15 165.87 166.15 1.8K
10:50 166.15 166.15 165.99 165.99 0.9K
10:51 165.99 165.99 165.99 165.99 0.8K
10:52 165.99 165.99 165.62 165.62 1.5K
10:53 165.25 165.25 165.25 165.25 0.5K
10:54 165.25 165.25 165.25 165.25 0.1K
10:55 165.25 165.27 165.25 165.27 0.6K
10:56 165.27 165.27 165.27 165.27 0.2K
10:57 165.27 165.28 165.27 165.28 0.3K
10:58 165.56 165.56 165.28 165.28 1.0K
10:59 165.28 165.48 165.28 165.48 1.8K
11:00 165.48 165.92 165.48 165.92 1.2K
11:01 165.92 165.92 165.92 165.92 0.0K
11:02 165.92 166.33 165.92 166.33 0.5K
11:03 166.33 166.33 166.33 166.33 0.2K
11:04 166.33 166.33 166.33 166.33 0.2K
11:05 166.33 166.33 166.33 166.33 0.2K
11:06 166.33 166.33 165.96 165.96 0.2K
11:07 165.96 165.96 165.96 165.96 0.1K
11:08 166.34 166.34 166.34 166.34 0.7K
11:09 166.34 166.34 166.34 166.34 0.1K
11:10 166.34 166.34 166.34 166.34 0.0K
11:11 166.23 166.23 166.01 166.01 2.0K
11:12 165.70 165.70 165.70 165.70 1.0K
11:13 165.70 165.70 165.70 165.70 0.1K
11:14 165.70 165.71 165.70 165.71 0.4K
11:15 165.71 165.71 165.71 165.71 0.3K
11:16 165.71 165.71 165.71 165.71 0.2K
11:17 165.71 165.71 165.71 165.71 0.1K
11:18 165.71 165.71 165.71 165.71 0.2K
11:19 165.71 165.71 165.71 165.71 0.2K
11:20 165.71 165.71 165.56 165.56 1.6K
11:21 165.56 165.58 165.56 165.58 0.3K
11:22 165.58 165.58 165.58 165.58 0.2K
11:23 165.58 165.58 165.58 165.58 0.1K
11:24 165.58 165.58 165.56 165.56 1.1K
11:25 165.57 165.57 165.39 165.39 1.0K
11:26 165.39 165.58 165.39 165.58 0.5K
11:27 165.59 165.59 165.59 165.59 1.1K
11:28 165.75 165.77 165.75 165.77 5.5K
11:29 165.77 165.77 165.77 165.77 0.4K
11:30 165.77 165.77 165.77 165.77 0.3K
11:31 166.09 166.09 166.09 166.09 0.8K
11:32 166.09 166.09 166.09 166.09 0.1K
11:33 166.09 166.33 166.09 166.33 0.9K
11:34 166.16 166.16 166.16 166.16 0.6K
11:35 166.16 166.16 166.16 166.16 0.2K
11:36 166.16 166.16 166.16 166.16 0.0K
11:37 166.16 166.60 166.16 166.60 0.2K
11:38 166.60 166.60 166.60 166.60 0.2K
11:39 166.83 166.83 166.82 166.82 1.0K
11:40 166.82 166.82 166.82 166.82 0.5K
11:41 166.82 166.82 166.82 166.82 0.0K
11:42 166.88 166.88 166.72 166.72 1.2K
11:43 166.72 166.72 166.72 166.72 0.3K
11:44 166.72 166.72 166.72 166.72 0.4K
11:45 166.52 166.52 166.29 166.30 1.4K
11:46 166.54 166.54 166.54 166.54 0.8K
11:47 166.54 166.54 166.54 166.54 0.4K
11:48 166.54 166.72 166.54 166.72 0.6K
11:49 166.72 166.72 166.72 166.72 0.3K
11:50 166.72 166.72 166.72 166.72 0.1K
11:51 166.72 166.72 166.72 166.72 0.1K
11:52 166.72 166.72 166.72 166.72 0.0K
11:53 166.72 166.96 166.72 166.75 0.7K
11:54 166.75 166.75 166.75 166.75 0.3K
11:55 166.75 166.75 166.75 166.75 0.3K
11:56 166.75 166.75 166.75 166.75 0.3K
11:57 166.75 166.86 166.75 166.86 1.2K
11:58 166.86 166.92 166.86 166.90 0.3K
11:59 166.90 166.90 166.90 166.90 0.2K
12:00 166.90 166.90 166.90 166.90 0.2K
12:01 166.90 166.90 166.90 166.90 0.1K
12:02 166.90 166.90 166.90 166.90 0.2K
12:03 166.90 166.90 166.81 166.81 0.5K
12:04 166.81 166.81 166.81 166.81 0.3K
12:05 166.81 166.81 166.81 166.81 0.9K
12:06 166.81 166.81 166.30 166.30 1.6K
12:07 166.30 166.30 166.30 166.30 0.1K
12:08 166.30 166.63 166.30 166.35 5.3K
12:09 166.35 166.35 166.35 166.35 0.4K
12:10 166.35 166.35 166.35 166.35 0.1K
12:11 166.35 166.35 166.35 166.35 0.0K
12:12 166.35 166.35 166.35 166.35 0.1K
12:13 166.35 166.35 166.35 166.35 0.2K
12:14 166.35 166.35 166.35 166.35 0.1K
12:15 166.38 166.59 166.38 166.59 1.1K
12:16 166.51 166.51 166.40 166.40 3.5K
12:17 166.40 166.40 166.29 166.29 0.3K
12:18 166.29 166.29 166.29 166.29 0.2K
12:19 166.29 166.29 166.17 166.17 0.6K
12:20 166.17 166.17 165.96 165.96 0.3K
12:21 165.96 166.19 165.96 166.19 1.7K
12:22 166.19 166.19 166.19 166.19 0.2K
12:23 166.19 166.19 166.19 166.19 0.1K
12:24 166.19 166.19 166.19 166.19 0.7K
12:25 166.19 166.19 166.16 166.16 1.6K
12:26 166.16 166.16 166.16 166.16 0.2K
12:27 166.16 166.16 166.16 166.16 0.3K
12:28 166.16 166.16 165.95 165.95 0.4K
12:29 165.95 166.42 165.95 166.42 1.6K
12:30 166.43 166.49 166.43 166.49 4.4K
12:31 166.49 166.75 166.49 166.75 0.8K
12:32 166.75 166.75 166.75 166.75 0.4K
12:33 166.75 166.75 166.75 166.75 0.2K
12:34 166.75 166.79 166.75 166.79 0.7K
12:35 166.79 166.96 166.79 166.96 4.5K
12:36 166.96 166.96 166.96 166.96 0.5K
12:37 166.96 166.96 166.96 166.96 0.0K
12:38 166.96 166.96 166.96 166.96 0.2K
12:39 166.96 166.96 166.96 166.96 0.2K
12:40 166.49 166.49 166.49 166.49 1.0K
12:41 166.49 166.49 166.34 166.34 3.4K
12:42 166.34 166.34 166.18 166.18 0.2K
12:43 166.18 166.21 166.18 166.21 2.9K
12:44 166.21 166.21 166.21 166.21 0.9K
12:45 166.21 166.21 166.21 166.21 0.3K
12:46 166.21 166.21 166.21 166.21 0.0K
12:47 166.21 166.21 166.21 166.21 0.5K
12:48 166.21 166.21 166.09 166.09 0.2K
12:49 166.09 166.09 166.09 166.09 0.2K
12:50 166.09 166.09 166.09 166.09 0.1K
12:51 166.09 166.09 166.09 166.09 0.2K
12:52 166.09 166.09 166.09 166.09 0.2K
12:53 166.09 166.09 165.98 165.98 4.0K
12:54 165.98 165.98 165.98 165.98 0.5K
12:55 165.98 166.09 165.98 166.09 3.0K
12:56 166.09 166.09 166.09 166.09 0.2K
12:57 166.09 166.09 166.09 166.09 0.1K
12:58 166.09 166.09 166.09 166.09 0.3K
12:59 166.09 166.09 166.09 166.09 0.4K
13:00 166.09 166.09 166.09 166.09 0.1K
13:01 166.09 166.09 166.09 166.09 0.3K
13:02 166.09 166.09 165.97 165.97 0.8K
13:03 165.97 165.97 165.67 165.67 1.2K
13:04 165.67 165.67 165.67 165.67 0.3K
13:05 165.67 165.73 165.67 165.73 0.6K
13:06 165.73 165.73 165.73 165.73 0.4K
13:07 165.73 165.73 165.73 165.73 0.2K
13:08 165.73 165.73 165.73 165.73 0.1K
13:09 165.73 165.73 165.45 165.45 0.5K
13:10 165.45 165.45 165.45 165.45 0.5K
13:11 165.43 165.43 165.43 165.43 1.8K
13:12 165.43 165.43 165.21 165.41 0.8K
13:13 165.41 165.41 165.41 165.41 0.6K
13:14 165.39 165.39 165.29 165.29 0.8K
13:15 165.29 165.50 165.04 165.50 17.9K
13:16 165.50 165.50 164.80 164.80 1.1K
13:17 164.83 164.83 164.83 164.83 0.8K
13:18 164.83 164.83 164.62 164.62 1.5K
13:19 164.62 164.62 164.62 164.62 0.2K
13:20 164.62 164.62 164.62 164.62 0.6K
13:21 164.62 164.62 164.62 164.62 0.3K
13:22 164.62 164.94 164.62 164.73 3.8K
13:23 164.73 164.73 164.73 164.73 0.3K
13:24 164.96 164.96 164.93 164.93 5.5K
13:25 164.94 164.94 164.94 164.94 1.0K
13:26 164.94 165.20 164.94 165.19 9.2K
13:27 165.19 165.22 165.19 165.22 0.5K
13:28 165.22 165.22 165.22 165.22 0.1K
13:29 165.22 165.22 165.22 165.22 0.4K
13:30 165.22 165.22 165.22 165.22 0.0K
13:31 165.22 165.22 164.95 164.95 2.2K
13:32 164.95 164.95 164.84 164.84 0.3K
13:33 164.84 164.84 164.84 164.84 0.1K
13:34 164.84 164.84 164.84 164.84 0.0K
13:35 165.14 165.14 164.77 165.02 1.8K
13:36 165.02 165.02 165.02 165.02 0.1K
13:37 165.02 165.02 164.57 164.57 0.6K
13:38 164.57 164.57 164.57 164.57 0.9K
13:39 164.57 164.57 164.46 164.46 0.6K
13:40 164.67 164.69 164.67 164.69 0.7K
13:41 164.69 164.69 164.48 164.48 0.2K
13:42 164.48 164.48 164.48 164.48 0.0K
13:43 164.46 164.46 164.46 164.46 0.1K
13:44 164.46 164.52 164.46 164.52 0.2K
13:45 164.52 164.52 164.52 164.52 0.2K
13:46 164.52 164.52 164.52 164.52 0.1K
13:47 164.52 164.52 164.52 164.52 0.3K
13:48 164.52 164.52 164.37 164.37 1.6K
13:49 164.37 164.44 164.31 164.31 1.0K
13:50 164.31 164.31 164.31 164.31 0.2K
13:51 164.31 164.31 164.31 164.31 0.4K
13:52 164.31 164.31 164.31 164.31 0.2K
13:53 164.31 164.31 164.31 164.31 0.3K
13:54 164.31 164.54 164.31 164.54 1.2K
13:55 164.54 164.54 164.54 164.54 0.2K
13:56 164.54 164.54 164.54 164.54 0.6K
13:57 164.54 164.54 164.54 164.54 0.2K
13:58 164.54 164.54 164.26 164.26 0.2K
13:59 164.26 164.26 164.25 164.25 1.5K
14:00 164.25 164.25 164.25 164.25 0.4K
14:01 164.25 164.25 164.25 164.25 0.2K
14:02 164.25 164.25 164.25 164.25 0.2K
14:03 164.25 164.25 164.25 164.25 0.3K
14:04 164.25 164.25 164.25 164.25 0.4K
14:05 164.25 164.25 164.09 164.09 0.3K
14:06 164.09 164.09 164.09 164.09 0.3K
14:07 164.09 164.25 164.09 164.25 0.7K
14:08 164.25 164.25 164.25 164.25 1.6K
14:09 164.25 164.25 163.92 163.92 0.6K
14:10 163.92 163.95 163.83 163.83 2.0K
14:11 163.83 164.16 163.83 164.16 2.3K
14:12 164.16 164.20 164.16 164.20 2.2K
14:13 164.20 164.20 164.20 164.20 0.2K
14:14 164.20 164.20 164.20 164.20 0.2K
14:15 164.20 164.20 164.16 164.16 3.2K
14:16 164.04 164.04 163.93 163.93 0.9K
14:17 163.93 164.04 163.93 164.04 0.6K
14:18 164.23 164.23 164.23 164.23 1.1K
14:19 164.23 164.23 164.23 164.23 0.0K
14:20 164.20 164.20 164.20 164.20 0.4K
14:21 164.20 164.20 164.20 164.20 0.1K
14:22 164.20 164.20 164.20 164.20 0.3K
14:23 164.20 164.20 163.72 163.72 0.2K
14:24 163.72 164.12 163.72 163.86 5.7K
14:25 163.86 163.86 163.78 163.78 0.3K
14:26 163.78 164.12 163.78 164.12 1.9K
14:27 164.12 164.12 163.77 163.77 0.2K
14:28 163.77 163.77 163.77 163.77 0.1K
14:29 163.72 163.72 163.72 163.72 0.4K
14:30 163.72 163.74 163.72 163.74 0.5K
14:31 163.74 163.74 163.74 163.74 0.7K
14:32 163.74 163.74 163.72 163.72 0.5K
14:33 163.72 163.76 163.72 163.76 0.3K
14:34 163.76 163.76 163.74 163.74 0.3K
14:35 163.74 163.74 163.71 163.71 0.6K
14:36 163.73 163.73 163.73 163.73 1.7K
14:37 163.73 163.73 163.39 163.39 0.3K
14:38 163.39 163.65 163.39 163.49 2.0K
14:39 163.47 163.49 163.47 163.47 1.0K
14:40 163.43 163.43 163.43 163.43 0.6K
14:41 163.43 163.43 163.43 163.43 0.1K
14:42 163.43 163.44 163.43 163.44 0.4K
14:43 163.44 163.66 163.44 163.66 2.2K
14:44 163.66 163.66 163.66 163.66 0.2K
14:45 163.66 163.66 163.66 163.66 0.4K
14:46 163.66 163.66 163.66 163.66 0.0K
14:47 163.66 164.01 163.66 164.01 0.8K
14:48 164.01 164.15 163.93 164.15 2.4K
14:49 164.15 164.15 164.15 164.15 0.1K
14:50 164.15 164.15 164.15 164.15 0.1K
14:51 164.15 164.15 164.15 164.15 0.5K
14:52 164.15 164.16 164.15 164.16 0.4K
14:53 164.16 164.16 163.98 163.98 0.3K
14:54 163.98 163.98 163.93 163.93 1.5K
14:55 163.93 163.93 163.89 163.89 1.9K
14:56 163.89 163.89 163.87 163.87 1.2K
14:57 163.87 163.87 163.87 163.87 1.0K
14:58 163.87 163.87 163.87 163.87 0.2K
14:59 163.87 163.87 163.87 163.87 0.2K
15:00 163.95 163.95 163.95 163.95 0.9K
15:01 163.95 163.95 163.95 163.95 0.2K
15:02 163.73 163.73 163.73 163.73 0.4K
15:03 163.86 163.86 163.78 163.78 1.0K
15:04 163.78 163.78 163.75 163.75 0.4K
15:05 163.75 163.75 163.75 163.75 4.3K
15:06 163.85 163.85 163.83 163.83 4.0K
15:07 163.57 163.60 163.46 163.46 1.3K
15:08 163.46 163.46 163.46 163.46 0.3K
15:09 163.45 163.45 163.45 163.45 0.3K
15:10 163.45 163.60 163.45 163.60 0.3K
15:11 163.60 163.60 163.60 163.60 0.7K
15:12 163.60 163.60 163.41 163.41 1.4K
15:13 163.41 163.66 163.41 163.66 2.4K
15:14 163.90 163.90 163.90 163.90 1.5K
15:15 163.90 164.05 163.90 164.05 2.6K
15:16 164.05 164.05 164.05 164.05 0.6K
15:17 164.05 164.05 164.05 164.05 0.5K
15:18 164.05 164.58 164.05 164.58 0.2K
15:19 164.58 164.58 164.58 164.58 0.2K
15:20 164.58 164.84 164.58 164.84 2.1K
15:21 164.84 165.12 164.82 165.12 2.6K
15:22 165.12 165.12 165.12 165.12 0.2K
15:23 165.12 165.12 165.12 165.12 0.2K
15:24 165.12 165.12 164.91 164.91 4.4K
15:25 164.91 164.91 164.84 164.86 1.5K
15:26 164.86 165.02 164.86 165.02 1.9K
15:27 165.02 165.70 164.88 165.70 8.2K
15:28 165.80 165.89 165.80 165.89 13.0K
15:29 165.89 165.89 165.52 165.52 1.8K
15:30 165.52 165.52 165.41 165.41 4.1K
15:31 165.40 165.41 165.28 165.41 2.3K
15:32 165.41 165.41 165.41 165.41 0.5K
15:33 165.40 165.42 165.34 165.42 2.9K
15:34 165.23 165.63 165.23 165.63 3.7K
15:35 165.63 165.86 165.55 165.86 1.8K
15:36 165.86 166.70 165.86 166.70 6.5K
15:37 166.70 166.70 166.25 166.25 2.7K
15:38 166.25 166.25 165.82 165.82 1.5K
15:39 165.82 165.82 165.82 165.82 1.8K
15:40 165.74 165.74 165.72 165.72 3.7K
15:41 165.54 165.77 165.54 165.77 5.6K
15:42 165.77 165.77 165.60 165.60 2.4K
15:43 165.60 165.60 165.60 165.60 3.8K
15:44 165.60 165.60 165.34 165.34 0.8K
15:45 165.33 165.33 165.29 165.29 8.4K
15:46 165.28 165.61 165.28 165.57 4.8K
15:47 165.57 165.57 165.53 165.53 1.0K
15:48 165.53 165.53 165.51 165.51 1.2K
15:49 165.62 165.62 165.62 165.62 2.4K
15:50 165.62 165.67 165.62 165.67 1.8K
15:51 165.43 165.43 165.43 165.43 4.7K
15:52 165.27 165.39 165.27 165.39 1.7K
15:53 165.23 165.23 164.97 165.01 6.6K
15:54 165.05 165.05 164.91 164.91 4.9K
15:55 164.91 164.91 164.70 164.70 2.4K
15:56 164.70 165.03 164.59 165.03 10.6K
15:57 165.03 165.03 164.89 164.89 3.5K
15:58 164.81 164.85 164.81 164.85 4.8K
15:59 164.80 164.80 164.71 164.74 16.5K
16:00 164.76 164.91 164.72 164.91 177.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available