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
09:31 164.75 166.39 164.75 165.39 3.4K
09:32 165.39 165.39 165.39 165.39 0.1K
09:33 165.39 165.39 165.39 165.39 0.1K
09:34 165.39 165.39 164.82 164.82 2.5K
09:35 164.82 164.82 164.82 164.82 0.5K
09:36 164.82 164.82 164.46 164.46 0.5K
09:37 164.46 164.46 164.46 164.46 0.7K
09:38 164.46 164.46 164.46 164.46 0.0K
09:39 164.46 164.46 164.46 164.46 0.1K
09:40 164.46 164.60 164.46 164.60 0.6K
09:41 164.60 164.60 164.50 164.50 0.4K
09:42 164.50 164.50 164.36 164.36 0.6K
09:43 164.80 164.91 164.80 164.91 1.2K
09:44 164.91 165.17 164.91 165.17 0.6K
09:45 165.17 165.17 165.17 165.17 1.2K
09:46 165.17 165.17 165.17 165.17 0.0K
09:47 165.17 165.17 165.17 165.17 0.0K
09:48 165.17 165.17 165.17 165.17 0.1K
09:49 165.24 165.24 165.24 165.24 0.1K
09:50 165.24 165.72 165.24 165.72 1.1K
09:51 165.72 165.72 165.72 165.72 0.0K
09:52 165.72 165.72 165.24 165.24 0.8K
09:53 165.24 165.24 165.24 165.24 0.4K
09:54 165.24 165.24 165.24 165.24 0.1K
09:55 165.24 165.24 165.24 165.24 0.0K
09:56 165.24 165.25 165.24 165.25 1.6K
09:57 165.25 165.49 165.25 165.49 2.3K
09:58 165.40 165.41 165.37 165.37 2.2K
09:59 165.37 165.52 165.37 165.52 1.9K
10:00 165.51 165.51 165.51 165.51 0.2K
10:01 165.37 165.54 165.36 165.54 4.9K
10:02 165.54 166.17 165.54 166.17 1.5K
10:03 166.17 166.17 165.97 165.97 2.6K
10:04 165.97 165.97 165.97 165.97 0.9K
10:05 165.97 165.97 165.36 165.36 1.4K
10:06 165.36 165.36 165.36 165.36 1.2K
10:07 165.48 165.53 165.48 165.53 1.6K
10:08 165.52 165.52 165.52 165.52 0.6K
10:09 165.52 165.52 165.52 165.52 0.1K
10:10 165.52 165.52 165.47 165.47 0.3K
10:11 165.46 165.46 165.46 165.46 0.5K
10:12 165.46 165.46 165.46 165.46 0.4K
10:13 165.32 165.32 165.32 165.32 0.5K
10:14 165.32 165.32 165.25 165.25 4.0K
10:15 165.26 165.26 165.08 165.24 1.1K
10:16 165.34 165.34 165.27 165.29 1.2K
10:17 165.27 165.27 165.25 165.25 1.8K
10:18 165.25 165.25 165.25 165.25 0.8K
10:19 165.25 165.25 164.90 164.90 1.2K
10:20 164.90 165.12 164.90 164.95 5.5K
10:21 164.95 164.95 164.90 164.90 1.7K
10:22 164.90 164.90 164.89 164.89 1.5K
10:23 164.89 164.89 164.82 164.82 3.5K
10:24 164.51 164.51 164.10 164.51 3.2K
10:25 164.51 164.51 164.23 164.23 0.4K
10:26 164.23 164.23 164.04 164.04 1.1K
10:27 164.04 164.09 164.04 164.09 0.7K
10:28 164.09 164.09 163.83 164.09 2.6K
10:29 164.09 164.09 163.91 163.91 2.0K
10:30 163.91 163.91 163.91 163.91 0.1K
10:31 163.96 164.11 163.91 164.11 3.4K
10:32 164.17 164.19 164.17 164.19 1.1K
10:33 164.19 164.19 163.92 163.92 1.1K
10:34 163.92 163.92 163.49 163.49 0.4K
10:35 163.49 163.49 163.49 163.49 0.1K
10:36 163.49 163.49 163.26 163.26 7.3K
10:37 163.26 163.36 163.07 163.07 3.5K
10:38 163.07 163.07 163.07 163.07 0.5K
10:39 163.28 163.32 163.25 163.32 1.3K
10:40 163.32 163.32 163.32 163.32 0.0K
10:41 163.32 163.32 163.32 163.32 0.0K
10:42 163.32 163.32 163.21 163.21 0.3K
10:43 163.21 163.21 163.21 163.21 0.1K
10:44 163.32 163.57 163.31 163.57 2.4K
10:45 163.57 163.62 163.57 163.61 1.2K
10:46 163.61 163.61 163.56 163.56 1.3K
10:47 163.56 163.56 163.56 163.56 0.1K
10:48 163.55 163.55 163.55 163.55 0.4K
10:49 163.55 163.55 163.55 163.55 0.2K
10:50 163.55 163.55 163.55 163.55 0.0K
10:51 163.55 163.55 163.55 163.55 0.1K
10:52 163.55 163.55 163.25 163.25 0.4K
10:53 163.25 163.50 163.25 163.50 0.4K
10:54 163.50 163.50 163.50 163.50 0.3K
10:55 163.50 163.70 163.50 163.70 2.4K
10:56 163.70 163.70 163.43 163.43 3.4K
10:57 163.40 163.40 163.40 163.40 0.5K
10:58 163.40 163.40 163.40 163.40 0.0K
10:59 163.08 163.22 163.08 163.22 3.2K
11:00 163.22 163.22 162.82 162.82 0.3K
11:01 162.82 162.82 162.82 162.82 0.6K
11:02 162.82 162.82 162.27 162.27 3.3K
11:03 162.27 162.51 162.27 162.51 0.8K
11:04 162.50 162.50 162.50 162.50 0.8K
11:05 162.15 162.31 162.15 162.29 7.0K
11:06 162.07 162.30 162.07 162.30 3.8K
11:07 162.16 162.30 162.16 162.30 0.4K
11:08 162.24 162.35 162.24 162.35 8.3K
11:09 162.35 163.02 162.35 163.02 2.4K
11:10 163.02 163.50 163.02 163.50 2.6K
11:11 163.50 163.50 163.41 163.41 1.2K
11:12 163.41 163.41 163.07 163.07 0.9K
11:13 163.07 163.10 163.07 163.10 1.0K
11:14 163.10 163.10 163.10 163.10 0.2K
11:15 163.10 163.10 163.10 163.10 0.0K
11:16 163.25 163.25 163.25 163.25 1.1K
11:17 163.25 163.25 163.25 163.25 0.3K
11:18 163.25 163.41 163.25 163.41 0.4K
11:19 163.41 163.41 163.41 163.41 0.2K
11:20 163.41 163.41 163.05 163.05 0.3K
11:21 163.05 163.05 163.05 163.05 0.1K
11:22 163.05 163.05 162.88 162.88 3.1K
11:23 162.88 162.90 162.70 162.90 1.2K
11:24 162.90 162.90 162.70 162.70 0.2K
11:25 162.70 162.70 162.70 162.70 0.3K
11:26 162.52 162.52 162.52 162.52 0.9K
11:27 162.52 162.52 162.52 162.52 0.9K
11:28 162.49 162.49 162.49 162.49 0.4K
11:29 162.33 162.33 162.33 162.33 0.4K
11:30 162.33 162.34 162.33 162.34 0.3K
11:31 162.34 162.34 162.33 162.33 0.6K
11:32 162.33 162.77 162.33 162.77 4.5K
11:33 162.75 162.75 162.75 162.75 1.2K
11:34 162.75 162.75 162.64 162.64 4.7K
11:35 162.64 162.64 162.64 162.64 0.1K
11:36 162.64 162.64 162.64 162.64 0.1K
11:37 162.64 162.64 162.64 162.64 0.1K
11:38 162.64 162.64 162.50 162.50 1.5K
11:39 162.50 162.50 162.50 162.50 0.0K
11:40 162.50 162.57 162.50 162.57 0.3K
11:41 162.57 162.95 162.46 162.95 2.2K
11:42 162.95 162.95 162.95 162.95 0.1K
11:43 162.95 162.99 162.95 162.99 0.5K
11:44 162.98 162.98 162.89 162.89 1.0K
11:45 162.89 162.90 162.89 162.90 0.6K
11:46 162.90 162.90 162.90 162.90 0.1K
11:47 162.68 162.68 162.58 162.58 1.2K
11:48 162.43 162.43 162.03 162.19 8.7K
11:49 162.19 162.67 162.19 162.67 1.4K
11:50 162.67 162.67 162.49 162.49 0.2K
11:51 162.49 162.49 162.49 162.49 0.1K
11:52 162.49 162.54 162.49 162.54 0.2K
11:53 162.54 162.54 162.54 162.54 0.2K
11:54 162.54 162.54 162.54 162.54 0.2K
11:55 162.54 162.54 162.54 162.54 0.1K
11:56 162.54 162.58 162.54 162.58 0.5K
11:57 162.58 162.58 162.58 162.58 0.1K
11:58 162.58 162.58 162.58 162.58 0.4K
11:59 162.58 162.58 162.57 162.57 1.3K
12:00 162.57 162.76 162.50 162.76 1.0K
12:01 162.76 162.76 162.76 162.76 0.1K
12:02 162.76 162.76 162.76 162.76 0.7K
12:03 162.75 162.75 162.74 162.74 0.5K
12:04 162.74 162.74 162.68 162.68 0.3K
12:05 162.68 162.68 162.66 162.66 0.3K
12:06 162.41 162.41 162.31 162.32 1.1K
12:07 162.32 162.32 162.18 162.18 0.8K
12:08 162.29 162.29 162.18 162.18 1.5K
12:09 162.18 162.41 162.18 162.41 1.4K
12:10 162.41 162.41 162.19 162.19 0.2K
12:11 162.19 162.36 162.18 162.18 0.9K
12:12 162.05 162.05 162.03 162.03 0.7K
12:13 162.03 162.03 162.03 162.03 0.1K
12:14 162.03 162.23 161.89 161.89 1.9K
12:15 161.89 161.89 161.71 161.71 0.4K
12:16 161.76 161.76 161.72 161.73 0.9K
12:17 161.73 162.00 161.73 162.00 1.7K
12:18 161.79 161.79 161.79 161.79 0.8K
12:19 161.79 161.79 161.79 161.79 0.2K
12:20 161.79 161.92 161.79 161.92 0.1K
12:21 161.92 161.92 161.92 161.92 0.0K
12:22 161.92 161.92 161.92 161.92 0.5K
12:23 161.92 161.92 161.92 161.92 0.2K
12:24 161.92 161.97 161.92 161.97 1.6K
12:25 161.97 161.97 161.97 161.97 0.4K
12:26 161.97 161.97 161.83 161.83 0.2K
12:27 161.83 161.96 161.83 161.96 0.3K
12:28 161.82 161.82 161.82 161.82 0.4K
12:29 161.82 161.85 161.74 161.74 2.7K
12:30 161.74 161.86 161.74 161.86 0.4K
12:31 161.97 162.08 161.97 162.08 1.1K
12:32 162.08 162.14 162.08 162.14 0.3K
12:33 162.14 162.14 162.14 162.14 0.2K
12:34 162.14 162.14 162.14 162.14 0.2K
12:35 162.14 162.14 162.14 162.14 0.1K
12:36 162.14 162.64 162.14 162.64 1.3K
12:37 162.64 162.64 162.64 162.64 0.2K
12:38 162.64 162.64 162.36 162.36 1.2K
12:39 162.36 162.36 162.33 162.33 1.9K
12:40 162.33 162.33 162.33 162.33 0.2K
12:41 162.33 162.33 162.00 162.00 0.3K
12:42 162.00 162.00 162.00 162.00 0.3K
12:43 162.00 162.05 162.00 162.05 0.1K
12:44 162.05 162.09 162.05 162.09 1.6K
12:45 162.09 162.11 162.09 162.11 1.1K
12:46 162.11 162.11 162.11 162.11 0.0K
12:47 162.11 162.11 162.11 162.11 0.1K
12:48 162.04 162.24 162.04 162.24 5.3K
12:49 162.24 162.40 162.24 162.40 0.2K
12:50 162.40 162.40 162.40 162.40 0.2K
12:51 162.40 162.40 162.40 162.40 0.5K
12:52 162.40 162.55 162.40 162.55 1.0K
12:53 162.55 162.55 162.52 162.52 1.5K
12:54 162.52 162.52 162.52 162.52 1.4K
12:55 162.52 162.52 162.52 162.52 0.0K
12:56 162.51 162.51 162.51 162.51 0.4K
12:57 162.51 162.51 162.51 162.51 0.9K
12:58 162.51 162.51 162.45 162.45 1.7K
12:59 162.45 162.45 162.27 162.27 0.2K
13:00 162.27 162.27 162.27 162.27 0.0K
13:01 162.27 162.45 162.27 162.45 1.6K
13:02 162.45 162.45 162.45 162.45 0.1K
13:03 162.45 162.45 162.14 162.14 1.0K
13:04 162.14 162.14 162.14 162.14 0.2K
13:05 162.14 162.14 162.14 162.14 0.0K
13:06 162.16 162.34 162.16 162.34 0.5K
13:07 162.17 162.17 162.17 162.17 0.4K
13:08 162.17 162.17 162.12 162.12 0.2K
13:09 162.12 162.12 162.12 162.12 0.1K
13:10 162.14 162.36 162.14 162.36 3.1K
13:11 162.36 162.57 162.36 162.57 0.8K
13:12 162.57 162.57 162.57 162.57 0.2K
13:13 162.57 162.57 162.57 162.57 0.2K
13:14 162.57 162.57 162.42 162.42 0.3K
13:15 162.42 162.42 162.42 162.42 0.2K
13:16 162.42 162.42 162.42 162.42 0.3K
13:17 162.42 162.50 162.42 162.50 0.6K
13:18 162.50 162.54 162.50 162.54 1.6K
13:19 162.54 162.86 162.54 162.86 0.9K
13:20 162.86 162.86 162.82 162.82 1.7K
13:21 162.82 162.82 162.82 162.82 0.3K
13:22 162.82 162.82 162.66 162.72 2.3K
13:23 162.72 162.73 162.72 162.73 0.1K
13:24 162.71 162.71 162.71 162.71 1.1K
13:25 162.71 162.73 162.71 162.73 0.3K
13:26 162.73 162.73 162.60 162.60 0.6K
13:27 162.60 162.60 162.40 162.40 3.7K
13:28 162.40 162.47 162.40 162.47 1.9K
13:29 162.47 162.47 162.29 162.29 0.5K
13:30 162.29 162.29 162.29 162.29 0.2K
13:31 162.29 162.80 162.29 162.80 3.9K
13:32 162.68 162.73 162.68 162.73 1.8K
13:33 162.82 162.82 162.82 162.82 0.5K
13:34 162.82 162.82 162.77 162.77 0.2K
13:35 162.77 162.77 162.77 162.77 0.8K
13:36 162.77 162.77 162.77 162.77 0.8K
13:37 162.77 162.77 162.77 162.77 0.1K
13:38 162.77 162.77 162.77 162.77 0.9K
13:39 162.77 162.77 162.23 162.23 2.2K
13:40 162.23 162.29 162.23 162.29 0.8K
13:41 162.29 162.29 162.29 162.29 0.0K
13:42 162.29 162.59 162.29 162.59 1.2K
13:43 162.59 162.59 162.59 162.59 0.0K
13:44 162.64 162.64 162.64 162.64 0.6K
13:45 162.64 162.64 162.63 162.63 1.4K
13:46 162.63 162.63 162.63 162.63 0.0K
13:47 162.63 162.96 162.63 162.96 1.5K
13:48 162.96 163.30 162.96 163.30 1.0K
13:49 163.30 163.30 163.30 163.30 0.0K
13:50 163.30 163.30 163.30 163.30 0.4K
13:51 163.30 163.30 163.30 163.30 0.2K
13:52 163.34 163.34 163.34 163.34 6.9K
13:53 163.34 163.34 163.01 163.01 2.7K
13:54 162.97 162.98 162.97 162.98 1.8K
13:55 162.98 162.98 162.78 162.78 0.6K
13:56 162.78 162.96 162.78 162.96 0.6K
13:57 162.66 162.66 162.66 162.66 0.4K
13:58 162.66 162.66 162.66 162.66 0.7K
13:59 162.66 162.83 162.66 162.74 4.9K
14:00 162.74 162.74 162.74 162.74 0.3K
14:01 162.75 162.81 162.75 162.80 1.3K
14:02 162.80 163.11 162.80 163.11 2.5K
14:03 163.11 163.11 163.11 163.11 0.4K
14:04 163.11 163.11 163.11 163.11 0.8K
14:05 163.38 163.38 163.38 163.38 0.3K
14:06 163.38 163.38 163.21 163.23 3.0K
14:07 163.23 163.23 163.23 163.23 0.0K
14:08 163.23 163.23 163.18 163.18 0.2K
14:09 163.18 163.23 163.18 163.23 1.1K
14:10 163.23 163.23 163.23 163.23 0.3K
14:11 163.23 163.23 163.23 163.23 0.2K
14:12 163.47 163.47 163.47 163.47 1.4K
14:13 163.47 163.47 163.47 163.47 0.0K
14:14 163.47 163.47 163.47 163.47 0.0K
14:15 163.47 163.53 163.38 163.53 1.7K
14:16 163.53 163.53 163.53 163.53 0.3K
14:17 163.53 163.53 163.53 163.53 0.8K
14:18 163.38 163.38 163.38 163.38 0.8K
14:19 163.38 163.38 163.38 163.38 0.1K
14:20 163.38 163.42 163.38 163.42 0.5K
14:21 163.42 163.52 163.42 163.52 1.3K
14:22 163.64 163.75 163.64 163.75 1.0K
14:23 163.75 163.86 163.75 163.86 0.8K
14:24 163.94 163.95 163.94 163.95 0.4K
14:25 163.95 164.04 163.95 164.04 4.6K
14:26 163.96 164.04 163.96 164.04 0.4K
14:27 164.04 164.04 164.04 164.04 0.5K
14:28 164.04 164.04 164.04 164.04 1.5K
14:29 164.04 164.04 163.80 163.98 0.3K
14:30 163.98 163.98 163.98 163.98 0.1K
14:31 163.80 163.80 163.80 163.80 0.6K
14:32 163.80 164.10 163.80 164.10 2.3K
14:33 164.10 164.10 164.10 164.10 0.2K
14:34 164.10 164.10 164.10 164.10 1.2K
14:35 164.10 164.10 163.98 163.98 3.4K
14:36 163.98 163.98 163.98 163.98 1.2K
14:37 163.98 163.98 163.95 163.95 0.2K
14:38 163.95 163.95 163.75 163.75 0.4K
14:39 163.75 163.95 163.75 163.95 0.1K
14:40 164.20 164.24 164.19 164.24 3.0K
14:41 164.24 164.24 164.23 164.23 0.6K
14:42 164.28 164.41 164.26 164.41 2.6K
14:43 164.46 164.61 164.46 164.61 2.2K
14:44 164.61 164.61 164.60 164.60 1.5K
14:45 164.88 165.05 164.88 164.99 9.3K
14:46 164.99 164.99 164.99 164.99 0.4K
14:47 165.06 165.13 164.95 164.95 3.5K
14:48 164.95 164.95 164.71 164.71 2.4K
14:49 164.71 164.71 164.57 164.57 0.6K
14:50 164.57 164.57 164.57 164.57 0.9K
14:51 164.57 165.01 164.57 165.01 1.1K
14:52 165.01 165.01 165.01 165.01 0.9K
14:53 165.01 165.01 165.01 165.01 0.1K
14:54 165.01 165.01 165.01 165.01 0.7K
14:55 165.01 165.01 165.01 165.01 0.1K
14:56 165.01 165.69 165.01 165.37 2.8K
14:57 165.37 165.37 165.37 165.37 0.5K
14:58 165.20 165.20 165.10 165.10 6.4K
14:59 165.10 165.10 165.10 165.10 0.1K
15:00 165.10 165.33 165.10 165.33 0.9K
15:01 165.33 165.33 165.33 165.33 0.9K
15:02 165.33 165.33 165.14 165.33 5.4K
15:03 165.33 165.33 165.13 165.13 3.7K
15:04 165.13 165.13 165.13 165.13 0.5K
15:05 165.13 165.34 165.13 165.34 2.0K
15:06 165.34 165.55 165.34 165.55 1.6K
15:07 165.55 165.55 165.41 165.41 0.8K
15:08 165.41 165.71 165.41 165.71 0.6K
15:09 165.71 165.71 165.71 165.71 0.8K
15:10 165.71 165.89 165.68 165.89 6.3K
15:11 165.89 165.89 165.81 165.81 2.0K
15:12 165.81 165.81 165.81 165.81 8.7K
15:13 165.81 165.81 165.81 165.81 0.3K
15:14 165.81 165.81 165.81 165.81 0.4K
15:15 165.81 165.81 165.81 165.81 1.0K
15:16 165.77 165.77 165.65 165.77 7.2K
15:17 165.72 165.77 165.72 165.77 1.1K
15:18 165.76 165.76 165.76 165.76 3.7K
15:19 165.87 165.87 165.87 165.87 1.1K
15:20 165.86 165.86 165.86 165.86 0.7K
15:21 165.86 166.08 165.86 166.08 1.2K
15:22 166.08 166.37 166.08 166.29 3.6K
15:23 166.33 166.33 166.19 166.19 3.6K
15:24 166.19 166.27 166.19 166.27 1.5K
15:25 166.27 166.27 166.27 166.27 0.6K
15:26 165.95 165.95 165.95 165.95 1.1K
15:27 165.85 165.92 165.85 165.92 7.8K
15:28 165.98 165.98 165.98 165.98 2.1K
15:29 165.98 165.98 165.98 165.98 0.5K
15:30 166.00 166.03 166.00 166.03 2.4K
15:31 166.03 166.21 166.03 166.21 1.3K
15:32 166.21 166.21 165.99 166.13 1.6K
15:33 166.13 166.30 166.13 166.30 2.1K
15:34 166.30 166.30 166.29 166.29 1.9K
15:35 166.29 166.31 166.29 166.31 0.6K
15:36 166.13 166.13 166.13 166.13 2.5K
15:37 166.13 166.26 166.13 166.26 2.5K
15:38 166.26 166.30 166.26 166.30 1.6K
15:39 166.30 166.30 166.20 166.20 3.6K
15:40 166.20 166.20 166.08 166.08 3.8K
15:41 166.08 166.08 165.83 165.83 7.9K
15:42 165.83 165.83 165.46 165.69 9.1K
15:43 165.73 165.82 165.73 165.82 5.3K
15:44 165.73 165.73 165.73 165.73 2.0K
15:45 165.73 165.82 165.73 165.82 2.4K
15:46 165.82 166.07 165.82 166.07 2.8K
15:47 166.07 166.07 165.81 165.81 2.7K
15:48 165.81 165.81 165.77 165.77 4.3K
15:49 165.77 165.85 165.73 165.82 2.8K
15:50 165.82 166.09 165.82 166.04 3.2K
15:51 166.03 166.03 165.79 165.79 6.8K
15:52 165.76 165.76 165.26 165.26 4.1K
15:53 165.12 165.13 165.11 165.11 2.3K
15:54 165.11 165.21 164.93 164.93 5.7K
15:55 164.91 165.19 164.91 165.19 8.3K
15:56 165.19 165.19 164.91 164.91 6.7K
15:57 164.91 164.91 164.86 164.86 5.4K
15:58 164.94 165.09 164.94 165.05 11.1K
15:59 165.05 165.20 165.05 165.18 14.0K
16:00 165.11 165.11 164.91 164.96 99.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available