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
09:31 166.55 166.55 164.24 166.50 2.1K
09:32 166.50 166.50 166.50 166.50 0.4K
09:33 166.50 166.50 166.50 166.50 0.1K
09:34 166.50 166.50 166.50 166.50 0.1K
09:35 166.50 166.50 166.50 166.50 0.1K
09:36 166.50 166.50 166.50 166.50 0.2K
09:37 166.31 166.31 166.31 166.31 0.2K
09:38 166.31 166.31 165.87 165.87 0.2K
09:39 165.87 165.87 165.87 165.87 0.5K
09:40 165.87 165.87 165.87 165.87 0.2K
09:41 165.87 166.96 165.87 166.96 4.7K
09:42 166.96 166.96 166.96 166.96 0.2K
09:43 166.96 166.96 166.76 166.76 0.8K
09:44 166.76 166.76 166.76 166.76 0.2K
09:45 166.70 166.70 166.70 166.70 0.5K
09:46 166.70 166.85 166.70 166.85 1.3K
09:47 166.85 166.85 166.85 166.85 0.0K
09:48 166.85 167.42 166.85 167.42 1.1K
09:49 166.73 166.73 166.73 166.73 0.4K
09:50 166.73 167.33 166.68 166.68 1.9K
09:51 166.68 166.68 166.68 166.68 0.1K
09:52 167.02 167.13 167.02 167.13 1.7K
09:53 167.13 167.13 166.81 166.81 1.3K
09:54 166.86 166.86 166.75 166.75 0.7K
09:55 166.75 167.10 166.75 167.10 1.2K
09:56 167.10 167.10 166.75 166.75 0.3K
09:57 166.75 166.84 166.75 166.84 0.7K
09:58 166.84 166.84 166.78 166.78 1.5K
09:59 166.78 166.78 166.78 166.78 0.3K
10:00 166.78 167.17 166.78 166.78 1.9K
10:01 166.77 166.77 166.77 166.77 1.6K
10:02 166.77 166.77 166.60 166.60 2.4K
10:03 166.57 166.57 166.57 166.57 2.3K
10:04 166.57 166.58 166.25 166.45 4.1K
10:05 166.45 166.64 166.45 166.64 0.5K
10:06 166.64 166.66 166.64 166.66 1.2K
10:07 166.66 166.81 166.66 166.81 0.7K
10:08 166.81 166.81 166.47 166.47 0.8K
10:09 166.47 166.47 166.21 166.30 3.3K
10:10 166.30 166.30 166.10 166.16 3.0K
10:11 166.20 166.20 166.20 166.20 1.0K
10:12 166.20 166.21 166.20 166.21 0.4K
10:13 166.21 166.21 166.21 166.21 1.5K
10:14 166.21 166.44 166.21 166.26 1.0K
10:15 166.26 166.65 166.26 166.65 2.0K
10:16 166.35 166.35 166.35 166.35 0.2K
10:17 166.35 166.35 166.35 166.35 0.4K
10:18 166.40 166.40 166.40 166.40 0.3K
10:19 166.40 166.40 165.99 165.99 3.4K
10:20 165.99 165.99 165.99 165.99 0.1K
10:21 166.17 166.17 165.99 165.99 1.7K
10:22 165.99 166.30 165.99 166.30 0.6K
10:23 166.30 166.30 166.10 166.10 0.3K
10:24 166.10 166.11 166.10 166.11 0.6K
10:25 166.11 166.11 165.73 165.73 0.4K
10:26 165.84 165.84 165.84 165.84 1.9K
10:27 165.84 165.84 165.84 165.84 0.7K
10:28 165.84 166.01 165.84 166.01 1.1K
10:29 166.01 166.01 166.01 166.01 0.1K
10:30 166.01 166.01 166.00 166.00 0.9K
10:31 166.00 166.00 165.84 165.84 2.2K
10:32 165.84 165.84 165.46 165.46 1.5K
10:33 165.46 165.46 165.46 165.46 0.1K
10:34 165.46 165.46 165.09 165.09 0.9K
10:35 165.09 165.09 165.09 165.09 0.2K
10:36 165.19 165.19 165.19 165.19 0.3K
10:37 165.19 165.19 165.19 165.19 0.1K
10:38 165.20 165.20 165.19 165.19 0.4K
10:39 165.19 165.19 165.19 165.19 0.4K
10:40 165.19 165.19 165.19 165.19 0.0K
10:41 165.16 165.54 165.16 165.54 3.8K
10:42 165.54 165.54 165.37 165.37 0.8K
10:43 165.37 165.55 165.37 165.37 1.3K
10:44 165.37 165.37 165.37 165.37 4.4K
10:45 165.37 165.37 165.14 165.14 1.9K
10:46 165.14 165.14 165.07 165.07 0.5K
10:47 165.07 165.07 165.07 165.07 0.4K
10:48 165.07 165.07 164.90 164.90 0.3K
10:49 164.90 164.90 164.88 164.88 0.7K
10:50 164.88 164.88 164.88 164.88 1.8K
10:51 164.88 165.01 164.88 165.01 2.5K
10:52 165.01 165.01 165.00 165.00 1.2K
10:53 165.00 165.11 165.00 165.11 0.1K
10:54 165.17 165.17 165.17 165.17 1.3K
10:55 165.17 165.17 165.15 165.15 1.9K
10:56 165.15 165.15 165.15 165.15 0.1K
10:57 165.12 165.12 165.12 165.12 3.5K
10:58 165.12 165.12 164.76 164.76 1.1K
10:59 164.82 164.82 164.82 164.82 0.4K
11:00 164.82 164.82 164.82 164.82 0.2K
11:01 164.82 164.82 164.71 164.71 0.2K
11:02 164.76 164.76 164.76 164.76 0.4K
11:03 164.76 164.76 164.76 164.76 0.3K
11:04 164.27 164.46 164.27 164.46 2.6K
11:05 164.46 164.46 164.46 164.46 0.1K
11:06 164.46 164.50 164.46 164.50 0.7K
11:07 164.50 164.50 164.44 164.44 0.2K
11:08 164.44 164.44 164.44 164.44 0.4K
11:09 164.44 164.44 164.44 164.44 0.3K
11:10 164.44 164.44 164.37 164.37 0.5K
11:11 164.36 164.36 164.36 164.36 0.5K
11:12 164.36 164.36 164.36 164.36 0.5K
11:13 164.36 164.36 164.24 164.24 1.8K
11:14 164.24 164.24 164.24 164.24 0.0K
11:15 164.24 164.35 164.24 164.35 0.5K
11:16 164.35 164.35 164.35 164.35 0.4K
11:17 164.35 164.35 164.35 164.35 0.1K
11:18 164.35 164.35 164.30 164.35 1.2K
11:19 164.34 164.34 164.34 164.34 1.1K
11:20 164.34 164.34 164.34 164.34 0.1K
11:21 164.34 164.36 164.34 164.36 0.2K
11:22 164.36 164.36 164.34 164.34 0.9K
11:23 164.33 164.34 164.33 164.34 0.3K
11:24 164.34 164.34 164.34 164.34 0.6K
11:25 164.34 164.38 164.34 164.38 1.4K
11:26 164.38 164.38 164.38 164.38 0.1K
11:27 164.38 164.38 164.38 164.38 0.0K
11:28 164.66 164.66 164.66 164.66 0.7K
11:29 164.66 164.66 164.30 164.30 0.2K
11:30 164.30 164.56 164.30 164.56 0.1K
11:31 164.56 164.61 164.56 164.61 0.1K
11:32 164.61 164.61 164.55 164.57 0.3K
11:33 164.57 164.74 164.57 164.74 1.0K
11:34 164.74 164.74 164.59 164.59 1.3K
11:35 164.59 164.59 164.59 164.59 0.6K
11:36 164.59 165.31 164.59 165.31 2.3K
11:37 165.31 165.31 165.30 165.30 3.5K
11:38 165.30 165.30 165.30 165.30 0.1K
11:39 165.30 165.36 165.30 165.36 0.2K
11:40 165.36 165.36 165.33 165.33 2.4K
11:41 165.33 165.33 165.32 165.32 1.7K
11:42 165.32 165.32 165.32 165.32 0.1K
11:43 165.60 165.60 165.60 165.60 1.2K
11:44 165.51 165.51 165.51 165.51 1.5K
11:45 165.51 165.51 165.51 165.51 0.0K
11:46 165.51 165.51 165.51 165.51 0.1K
11:47 165.51 165.69 165.51 165.69 1.0K
11:48 165.69 165.71 165.69 165.71 0.5K
11:49 165.71 165.71 165.69 165.69 0.7K
11:50 165.66 165.66 165.66 165.66 3.3K
11:51 165.66 165.66 165.41 165.64 5.2K
11:52 165.64 165.64 165.60 165.60 0.9K
11:53 165.60 165.60 165.59 165.60 0.7K
11:54 165.41 165.41 165.41 165.41 0.3K
11:55 165.57 165.57 165.56 165.56 2.5K
11:56 165.56 165.56 165.39 165.39 0.6K
11:57 165.30 165.37 165.20 165.20 5.7K
11:58 165.26 165.33 165.26 165.33 4.0K
11:59 165.33 165.45 165.33 165.45 2.0K
12:00 165.45 165.45 165.45 165.45 0.2K
12:01 165.45 165.45 165.45 165.45 0.2K
12:02 165.45 165.45 165.45 165.45 0.3K
12:03 165.45 165.45 165.45 165.45 0.2K
12:04 165.45 165.45 165.41 165.41 0.9K
12:05 165.41 165.42 165.41 165.42 0.6K
12:06 165.42 165.60 165.42 165.60 1.2K
12:07 165.60 165.60 165.49 165.49 0.3K
12:08 165.49 165.49 165.49 165.49 0.0K
12:09 165.49 165.49 165.45 165.45 0.5K
12:10 165.44 165.62 165.44 165.62 0.6K
12:11 165.62 165.62 165.51 165.51 0.9K
12:12 165.51 165.52 165.51 165.52 1.0K
12:13 165.52 165.52 165.26 165.50 0.6K
12:14 165.50 165.50 165.50 165.50 0.7K
12:15 165.50 165.73 165.50 165.73 2.0K
12:16 165.73 165.73 165.73 165.73 0.2K
12:17 165.73 165.80 165.73 165.80 1.5K
12:18 165.80 165.88 165.80 165.88 0.4K
12:19 165.88 165.89 165.88 165.89 0.7K
12:20 165.89 166.06 165.89 166.06 1.0K
12:21 166.06 166.16 166.06 166.16 0.8K
12:22 166.16 166.21 166.16 166.21 0.4K
12:23 166.21 166.21 166.09 166.09 0.7K
12:24 166.29 166.29 166.29 166.29 0.3K
12:25 166.25 166.42 166.25 166.42 1.3K
12:26 166.42 166.45 166.34 166.45 5.1K
12:27 166.44 166.45 166.27 166.30 3.8K
12:28 166.24 166.24 166.24 166.24 3.9K
12:29 166.24 166.24 166.24 166.24 0.4K
12:30 166.24 166.24 166.24 166.24 0.1K
12:31 166.24 166.24 166.24 166.24 0.1K
12:32 166.24 166.24 166.24 166.24 0.1K
12:33 166.24 166.24 166.24 166.24 5.7K
12:34 166.42 166.42 166.42 166.42 0.7K
12:35 166.42 166.60 166.42 166.60 12.6K
12:36 166.60 166.60 166.47 166.47 1.3K
12:37 166.47 166.47 166.47 166.47 0.1K
12:38 166.36 166.36 166.30 166.30 2.2K
12:39 166.30 166.30 166.30 166.30 0.4K
12:40 166.33 166.33 166.33 166.33 1.5K
12:41 166.33 166.33 166.33 166.33 0.7K
12:42 166.33 166.33 165.74 165.91 2.2K
12:43 165.91 165.91 165.69 165.69 0.8K
12:44 165.69 165.69 165.67 165.67 0.6K
12:45 165.67 165.67 165.58 165.58 0.1K
12:46 165.58 165.58 165.58 165.58 0.1K
12:47 165.37 165.37 165.37 165.37 0.3K
12:48 165.37 165.76 165.37 165.76 0.9K
12:49 165.76 165.76 165.76 165.76 0.8K
12:50 165.76 165.76 165.76 165.76 0.6K
12:51 165.76 165.76 165.76 165.76 0.0K
12:52 165.76 165.79 165.76 165.79 0.2K
12:53 165.79 165.79 165.79 165.79 0.2K
12:54 165.79 165.79 165.79 165.79 0.0K
12:55 165.79 165.82 165.77 165.82 0.3K
12:56 165.82 165.82 165.82 165.82 0.2K
12:57 165.82 165.82 165.81 165.81 0.2K
12:58 165.81 165.81 165.58 165.58 0.2K
12:59 165.58 165.60 165.58 165.60 1.4K
13:00 165.60 165.60 165.37 165.37 0.3K
13:01 165.37 165.37 165.37 165.37 0.5K
13:02 165.50 165.50 165.33 165.33 1.4K
13:03 165.33 165.33 165.32 165.32 0.1K
13:04 165.32 165.32 165.32 165.32 0.2K
13:05 165.32 165.32 165.32 165.32 0.0K
13:06 165.34 165.34 165.32 165.32 0.8K
13:07 165.32 165.48 165.32 165.35 0.4K
13:08 165.35 165.35 165.33 165.33 1.2K
13:09 165.33 165.33 165.33 165.33 0.3K
13:10 165.33 165.39 165.33 165.39 0.5K
13:11 165.39 165.39 165.30 165.30 0.2K
13:12 165.30 165.30 165.30 165.30 0.1K
13:13 165.30 165.30 165.30 165.30 1.0K
13:14 165.30 165.48 165.30 165.48 0.4K
13:15 165.48 165.48 165.48 165.48 0.0K
13:16 165.48 165.48 165.48 165.48 0.5K
13:17 165.48 165.48 165.48 165.48 0.1K
13:18 165.48 165.51 165.48 165.51 0.5K
13:19 165.51 165.51 165.51 165.51 0.2K
13:20 165.51 165.60 165.51 165.60 0.4K
13:21 165.60 165.85 165.60 165.72 12.2K
13:22 165.72 165.72 165.72 165.72 0.3K
13:23 165.72 165.85 165.72 165.78 4.8K
13:24 165.85 166.05 165.84 166.05 11.1K
13:25 166.05 166.05 166.05 166.05 0.2K
13:26 166.05 166.05 166.05 166.05 0.0K
13:27 166.09 166.20 166.09 166.20 1.5K
13:28 166.20 166.20 166.20 166.20 0.1K
13:29 166.20 166.21 166.10 166.21 1.1K
13:30 166.03 166.11 166.03 166.11 5.2K
13:31 166.08 166.12 166.08 166.12 1.0K
13:32 166.12 166.12 166.12 166.12 0.5K
13:33 166.22 166.22 166.22 166.22 0.6K
13:34 166.15 166.19 166.15 166.19 1.3K
13:35 166.19 166.19 166.19 166.19 0.4K
13:36 166.19 166.19 166.19 166.19 0.3K
13:37 166.19 166.34 166.19 166.34 0.8K
13:38 166.34 166.34 166.34 166.34 0.1K
13:39 166.34 166.35 166.34 166.35 2.7K
13:40 166.35 166.35 166.35 166.35 0.1K
13:41 166.35 166.35 166.32 166.32 0.3K
13:42 166.32 166.32 166.30 166.30 0.7K
13:43 166.30 166.30 166.30 166.30 0.3K
13:44 166.30 166.30 166.30 166.30 0.0K
13:45 166.30 166.30 166.30 166.30 1.1K
13:46 166.30 166.30 166.15 166.15 0.5K
13:47 166.12 166.17 166.12 166.17 1.0K
13:48 166.17 166.24 166.17 166.24 0.4K
13:49 166.24 166.24 166.24 166.24 0.1K
13:50 166.30 166.30 166.17 166.17 0.6K
13:51 166.17 166.17 166.02 166.02 1.5K
13:52 166.02 166.02 166.02 166.02 0.1K
13:53 166.02 166.02 166.02 166.02 1.1K
13:54 166.02 166.02 165.90 165.90 2.1K
13:55 165.89 165.89 165.69 165.69 1.1K
13:56 165.69 165.69 165.57 165.57 0.2K
13:57 165.57 165.57 165.19 165.19 1.2K
13:58 165.19 165.19 165.11 165.11 0.6K
13:59 165.06 165.06 165.03 165.03 0.3K
14:00 165.28 165.39 165.28 165.39 3.9K
14:01 165.39 165.55 165.39 165.55 1.4K
14:02 165.49 165.70 165.49 165.70 0.8K
14:03 165.70 165.70 165.70 165.70 0.3K
14:04 165.70 165.70 165.70 165.70 0.8K
14:05 165.70 165.70 165.54 165.54 0.2K
14:06 165.54 165.54 165.54 165.54 0.5K
14:07 165.54 165.54 165.49 165.49 0.3K
14:08 165.49 165.49 165.49 165.49 0.1K
14:09 165.65 165.65 165.65 165.65 1.0K
14:10 165.65 165.72 165.60 165.72 0.7K
14:11 165.72 166.08 165.72 165.97 4.3K
14:12 165.97 165.97 165.97 165.97 0.1K
14:13 165.97 165.97 165.97 165.97 0.0K
14:14 165.97 166.06 165.97 166.06 0.2K
14:15 166.06 166.06 166.06 166.06 0.2K
14:16 166.06 166.26 166.05 166.26 1.6K
14:17 166.26 166.26 166.26 166.26 0.3K
14:18 166.26 166.26 166.26 166.26 0.0K
14:19 166.26 166.26 166.26 166.26 0.1K
14:20 166.26 166.26 166.26 166.26 0.1K
14:21 166.26 166.26 166.26 166.26 1.1K
14:22 166.26 166.54 166.26 166.54 0.9K
14:23 166.54 166.58 166.54 166.58 4.4K
14:24 166.58 166.58 166.31 166.31 1.3K
14:25 166.31 166.31 166.31 166.31 2.4K
14:26 166.31 166.31 166.31 166.31 0.0K
14:27 166.42 166.42 166.31 166.31 0.3K
14:28 166.31 166.31 166.31 166.31 0.4K
14:29 166.31 166.68 166.31 166.68 1.1K
14:30 166.68 166.68 166.53 166.53 0.5K
14:31 166.53 166.78 166.53 166.78 0.6K
14:32 166.78 166.78 166.78 166.78 0.4K
14:33 166.78 166.78 166.78 166.78 0.1K
14:34 166.78 166.92 166.78 166.92 1.3K
14:35 166.92 166.92 166.92 166.92 1.8K
14:36 166.92 166.92 166.84 166.84 0.3K
14:37 166.84 166.84 166.84 166.84 0.2K
14:38 166.84 166.87 166.84 166.87 0.5K
14:39 166.70 166.70 166.70 166.70 0.3K
14:40 166.70 166.70 166.70 166.70 0.1K
14:41 166.65 166.70 166.65 166.70 3.2K
14:42 166.70 166.84 166.70 166.84 6.5K
14:43 166.84 166.84 166.84 166.84 0.3K
14:44 166.84 166.84 166.84 166.84 0.1K
14:45 166.84 166.96 166.84 166.96 1.6K
14:46 166.96 166.96 166.96 166.96 0.2K
14:47 166.96 166.96 166.96 166.96 0.1K
14:48 166.96 166.96 166.96 166.96 0.5K
14:49 166.96 167.06 166.96 167.06 0.1K
14:50 167.06 167.44 167.06 167.44 5.2K
14:51 167.54 167.54 167.54 167.54 0.6K
14:52 167.54 167.54 167.40 167.40 1.2K
14:53 167.40 167.40 167.31 167.31 2.0K
14:54 167.31 167.31 167.23 167.23 0.9K
14:55 167.23 167.23 167.23 167.23 0.1K
14:56 167.23 167.31 167.23 167.31 3.0K
14:57 167.31 167.31 167.12 167.12 2.2K
14:58 167.16 167.43 167.16 167.43 2.4K
14:59 167.43 167.43 167.43 167.43 6.0K
15:00 167.43 167.43 167.43 167.43 0.6K
15:01 167.43 167.43 167.43 167.43 0.3K
15:02 167.43 167.43 166.96 166.96 3.7K
15:03 166.96 166.96 166.96 166.96 0.1K
15:04 166.96 166.96 166.96 166.96 0.3K
15:05 166.96 166.96 166.96 166.96 0.2K
15:06 166.96 166.96 166.96 166.96 0.2K
15:07 166.96 166.96 166.96 166.96 0.0K
15:08 166.96 167.21 166.96 167.21 0.1K
15:09 167.21 167.21 167.19 167.19 0.9K
15:10 167.19 167.19 167.19 167.19 0.1K
15:11 167.19 167.24 167.19 167.24 1.8K
15:12 167.24 167.24 167.24 167.24 1.4K
15:13 167.24 167.24 167.24 167.24 0.1K
15:14 167.24 167.24 167.24 167.24 0.0K
15:15 167.24 167.24 167.24 167.24 0.3K
15:16 167.24 167.24 167.23 167.23 0.9K
15:17 167.23 167.23 166.95 167.06 5.5K
15:18 167.06 167.14 167.06 167.14 1.4K
15:19 167.14 167.14 167.14 167.14 0.5K
15:20 167.14 167.24 167.14 167.24 0.6K
15:21 167.24 167.36 167.24 167.35 6.6K
15:22 167.35 167.35 167.12 167.12 3.1K
15:23 167.01 167.01 166.91 166.92 4.7K
15:24 166.92 166.92 166.84 166.84 0.7K
15:25 166.84 166.94 166.84 166.94 0.9K
15:26 166.94 167.05 166.94 167.05 1.1K
15:27 167.05 167.16 167.05 167.16 2.8K
15:28 167.16 167.38 167.16 167.24 1.0K
15:29 167.24 167.37 167.21 167.21 3.6K
15:30 167.09 167.09 166.93 166.93 4.6K
15:31 166.84 166.84 166.56 166.56 3.2K
15:32 166.56 166.72 166.56 166.72 1.4K
15:33 166.72 166.72 166.46 166.46 1.8K
15:34 166.46 166.46 166.20 166.20 1.6K
15:35 166.20 166.20 166.02 166.02 1.3K
15:36 165.93 165.93 165.82 165.82 1.9K
15:37 165.82 165.82 165.77 165.77 1.6K
15:38 165.77 165.89 165.77 165.88 3.1K
15:39 165.88 165.92 165.88 165.91 3.5K
15:40 165.91 165.96 165.91 165.92 1.9K
15:41 165.92 165.92 165.80 165.80 1.6K
15:42 165.92 165.92 165.51 165.51 3.6K
15:43 165.51 165.74 165.51 165.74 2.9K
15:44 165.74 165.84 165.67 165.84 1.5K
15:45 165.94 165.94 165.75 165.75 2.6K
15:46 165.75 166.03 165.75 165.88 9.9K
15:47 165.88 165.88 165.88 165.88 2.6K
15:48 165.72 165.72 165.68 165.68 3.0K
15:49 165.68 165.68 165.61 165.61 2.6K
15:50 165.61 165.78 165.56 165.78 6.5K
15:51 166.05 166.05 165.53 165.53 5.0K
15:52 165.35 165.35 165.35 165.35 1.0K
15:53 165.35 165.35 165.35 165.35 1.1K
15:54 165.13 165.19 165.10 165.19 7.1K
15:55 165.10 165.20 165.10 165.20 4.8K
15:56 165.42 165.46 165.42 165.46 4.0K
15:57 165.46 165.46 165.07 165.29 4.0K
15:58 165.23 165.23 165.04 165.05 7.4K
15:59 165.06 165.33 165.06 165.33 16.1K
16:00 165.28 165.37 165.24 165.37 125.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available