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
09:31 165.40 166.03 165.00 165.00 7.2K
09:32 165.00 165.00 164.86 164.86 0.5K
09:33 164.86 164.86 164.86 164.86 0.1K
09:34 164.86 164.86 164.86 164.86 0.2K
09:35 165.23 165.23 165.23 165.23 0.5K
09:36 165.23 165.23 165.23 165.23 0.5K
09:37 165.23 165.23 165.23 165.23 0.1K
09:38 164.86 164.86 164.86 164.86 3.1K
09:39 164.86 164.86 164.86 164.86 0.0K
09:40 164.86 164.90 164.86 164.90 0.6K
09:41 164.90 164.90 164.90 164.90 0.0K
09:42 164.90 164.90 164.90 164.90 0.5K
09:43 164.90 164.90 164.90 164.90 1.9K
09:44 164.90 164.90 164.26 164.26 1.0K
09:45 164.23 164.23 164.23 164.23 0.7K
09:46 164.23 164.76 164.23 164.76 1.0K
09:47 164.76 164.76 164.76 164.76 0.1K
09:48 164.22 164.22 164.22 164.22 0.5K
09:49 164.22 164.22 164.22 164.22 0.6K
09:50 164.22 164.22 164.22 164.22 0.2K
09:51 164.36 164.36 164.34 164.34 0.5K
09:52 164.34 164.34 164.34 164.34 0.1K
09:53 164.34 164.34 164.34 164.34 0.5K
09:54 164.34 164.90 164.34 164.90 0.5K
09:55 164.90 164.90 164.15 164.15 3.3K
09:56 164.22 164.41 164.22 164.41 2.2K
09:57 164.41 164.43 164.41 164.43 1.2K
09:58 164.78 164.78 164.41 164.41 0.9K
09:59 164.41 164.41 164.06 164.41 1.1K
10:00 164.41 164.41 164.36 164.36 0.2K
10:01 164.36 164.66 164.23 164.66 3.2K
10:02 164.55 164.55 164.32 164.32 1.0K
10:03 164.32 164.32 164.32 164.32 1.0K
10:04 164.32 164.74 164.32 164.74 3.0K
10:05 164.74 165.00 164.74 165.00 1.1K
10:06 165.21 165.21 164.93 164.95 1.8K
10:07 164.95 164.95 164.83 164.83 0.8K
10:08 164.83 164.99 164.61 164.99 2.3K
10:09 165.03 165.03 164.61 164.82 2.3K
10:10 164.78 164.84 164.45 164.84 1.0K
10:11 164.46 164.86 164.46 164.86 1.1K
10:12 165.03 165.03 164.77 164.96 0.8K
10:13 164.97 165.25 164.76 165.25 4.3K
10:14 165.25 165.25 165.23 165.23 1.4K
10:15 165.20 165.35 165.19 165.35 1.8K
10:16 165.35 165.35 165.28 165.28 0.7K
10:17 165.28 165.28 165.05 165.05 1.3K
10:18 165.05 165.05 165.05 165.05 0.1K
10:19 165.05 165.20 165.05 165.19 1.6K
10:20 165.19 165.19 165.01 165.01 1.3K
10:21 165.01 165.08 165.01 165.08 1.1K
10:22 165.08 165.17 165.08 165.17 0.6K
10:23 165.17 165.17 165.17 165.17 0.5K
10:24 165.17 165.17 164.28 164.28 3.8K
10:25 164.04 164.04 164.03 164.03 3.1K
10:26 164.03 164.12 164.03 164.12 1.6K
10:27 164.12 164.12 164.02 164.03 0.8K
10:28 164.03 164.03 164.03 164.03 0.2K
10:29 164.03 164.03 163.50 163.50 1.5K
10:30 163.50 163.50 163.40 163.40 0.4K
10:31 163.40 163.51 163.39 163.51 3.6K
10:32 163.51 163.51 163.51 163.51 0.2K
10:33 163.51 163.51 163.51 163.51 0.1K
10:34 163.38 163.38 163.38 163.38 1.0K
10:35 163.51 163.51 163.16 163.16 3.9K
10:36 163.16 163.16 163.16 163.16 0.4K
10:37 162.75 162.75 162.75 162.75 1.0K
10:38 162.75 162.75 162.44 162.44 0.6K
10:39 162.44 162.44 162.44 162.44 0.3K
10:40 162.44 162.44 161.95 161.95 1.2K
10:41 161.95 161.95 161.95 161.95 0.2K
10:42 161.95 161.95 161.83 161.83 0.4K
10:43 161.83 161.83 161.83 161.83 0.7K
10:44 161.83 161.83 161.83 161.83 0.6K
10:45 161.83 161.83 161.83 161.83 0.1K
10:46 161.83 161.83 161.62 161.62 0.6K
10:47 161.62 161.84 161.62 161.83 1.8K
10:48 161.83 161.83 161.83 161.83 0.2K
10:49 161.83 161.83 161.83 161.83 0.3K
10:50 161.57 161.57 161.39 161.39 2.5K
10:51 161.39 161.39 161.18 161.18 0.5K
10:52 161.18 161.18 161.11 161.11 0.7K
10:53 161.11 161.11 161.11 161.11 0.1K
10:54 161.23 161.23 161.23 161.23 1.9K
10:55 161.23 161.23 161.23 161.23 0.6K
10:56 160.94 160.94 160.94 160.94 0.4K
10:57 160.79 160.79 160.79 160.79 0.5K
10:58 160.72 160.72 160.72 160.72 0.8K
10:59 160.72 160.72 160.54 160.54 0.8K
11:00 160.54 160.55 160.54 160.55 0.6K
11:01 160.66 160.80 160.66 160.80 3.6K
11:02 160.80 160.80 160.80 160.80 0.3K
11:03 160.80 160.80 160.52 160.52 2.3K
11:04 160.52 160.52 160.52 160.52 0.3K
11:05 160.38 160.38 160.11 160.11 0.7K
11:06 160.09 160.09 160.09 160.09 1.0K
11:07 160.09 160.25 160.09 160.24 0.3K
11:08 160.24 160.24 159.90 159.90 2.6K
11:09 159.90 159.90 159.90 159.90 1.0K
11:10 159.90 159.90 159.56 159.56 0.4K
11:11 159.56 159.56 159.56 159.56 0.3K
11:12 159.56 159.56 159.34 159.34 0.8K
11:13 159.34 159.34 159.34 159.34 0.1K
11:14 159.34 159.34 158.97 158.97 0.6K
11:15 158.97 159.21 158.97 159.21 0.7K
11:16 159.21 159.21 159.21 159.21 0.0K
11:17 159.21 159.21 159.21 159.21 2.2K
11:18 159.21 159.21 159.21 159.21 0.1K
11:19 159.21 159.21 158.95 159.11 1.4K
11:20 159.11 159.32 159.11 159.23 3.2K
11:21 159.25 159.25 159.25 159.25 0.5K
11:22 159.25 159.25 159.25 159.25 0.9K
11:23 159.25 159.25 159.25 159.25 0.0K
11:24 159.25 159.25 159.25 159.25 1.8K
11:25 159.25 159.25 159.25 159.25 0.0K
11:26 159.25 159.25 158.81 158.81 4.7K
11:27 158.81 158.81 158.77 158.77 0.6K
11:28 158.77 158.77 158.77 158.77 0.3K
11:29 158.77 158.77 158.77 158.77 0.4K
11:30 158.77 158.77 158.77 158.77 0.3K
11:31 158.77 158.77 158.28 158.28 0.6K
11:32 158.28 158.36 158.28 158.36 3.5K
11:33 158.36 158.36 158.36 158.36 0.1K
11:34 158.36 158.36 158.36 158.36 0.1K
11:35 158.36 158.36 158.36 158.36 0.1K
11:36 157.95 157.95 157.95 157.95 4.2K
11:37 157.95 157.95 157.90 157.90 0.4K
11:38 157.90 158.10 157.90 158.10 0.9K
11:39 158.10 158.10 157.66 157.66 0.3K
11:40 157.66 157.66 157.45 157.45 1.0K
11:41 157.45 157.45 157.45 157.45 0.2K
11:42 157.45 157.45 157.45 157.45 0.1K
11:43 157.38 157.58 157.38 157.58 2.6K
11:44 157.58 157.58 157.58 157.58 0.1K
11:45 157.56 157.72 157.56 157.64 11.1K
11:46 157.62 157.67 157.62 157.67 10.5K
11:47 157.73 157.73 157.73 157.73 2.3K
11:48 157.73 157.73 157.73 157.73 0.0K
11:49 157.73 157.73 157.73 157.73 0.1K
11:50 157.73 158.10 157.73 157.91 3.4K
11:51 157.91 158.01 157.91 157.99 5.9K
11:52 158.00 158.44 158.00 158.44 13.1K
11:53 158.44 158.44 158.44 158.44 0.1K
11:54 158.44 158.44 158.44 158.44 0.4K
11:55 158.44 158.44 158.44 158.44 0.1K
11:56 158.44 158.44 158.44 158.44 0.1K
11:57 158.44 158.44 158.01 158.05 4.1K
11:58 158.05 158.05 158.05 158.05 0.2K
11:59 158.05 158.22 158.05 158.22 2.4K
12:00 158.33 158.33 158.33 158.33 0.3K
12:01 158.33 158.33 158.33 158.33 0.1K
12:02 158.33 158.33 158.15 158.15 0.3K
12:03 158.15 158.15 158.12 158.12 0.1K
12:04 158.12 158.12 158.11 158.11 0.2K
12:05 158.11 158.44 158.11 158.44 2.3K
12:06 158.44 158.44 158.44 158.44 0.1K
12:07 158.18 158.18 158.18 158.18 1.9K
12:08 158.18 158.18 158.18 158.18 0.2K
12:09 158.18 158.18 158.18 158.18 0.1K
12:10 158.18 158.40 158.18 158.40 0.2K
12:11 158.40 158.40 158.39 158.39 0.2K
12:12 158.39 158.39 158.35 158.35 1.3K
12:13 158.34 158.50 158.34 158.50 1.0K
12:14 158.50 158.50 158.50 158.50 0.1K
12:15 158.50 158.50 158.50 158.50 2.1K
12:16 158.50 158.50 158.50 158.50 1.8K
12:17 158.50 158.50 158.50 158.50 0.3K
12:18 158.50 158.50 158.50 158.50 0.5K
12:19 158.50 158.50 158.50 158.50 0.2K
12:20 158.50 158.50 158.50 158.50 0.7K
12:21 158.67 158.67 158.67 158.67 3.8K
12:22 158.67 158.67 158.67 158.67 0.0K
12:23 158.67 158.84 158.67 158.69 0.8K
12:24 158.69 158.69 158.69 158.69 0.2K
12:25 158.69 158.69 158.69 158.69 0.1K
12:26 158.69 158.69 158.69 158.69 2.2K
12:27 158.69 158.69 158.69 158.69 3.0K
12:28 158.69 158.69 158.69 158.69 0.0K
12:29 158.69 158.69 158.68 158.68 5.4K
12:30 158.68 158.68 158.68 158.68 0.2K
12:31 158.68 159.06 158.68 159.06 4.2K
12:32 159.21 159.21 159.21 159.21 0.7K
12:33 159.21 159.21 159.21 159.21 0.1K
12:34 159.21 159.21 159.21 159.21 0.0K
12:35 159.21 159.31 159.21 159.31 0.7K
12:36 159.31 159.31 159.31 159.31 0.1K
12:37 159.31 159.31 159.31 159.31 0.2K
12:38 159.31 159.34 159.31 159.34 1.1K
12:39 159.34 159.34 159.34 159.34 0.0K
12:40 159.53 159.53 159.53 159.53 2.8K
12:41 159.53 159.53 159.53 159.53 0.1K
12:42 159.53 159.53 159.26 159.26 6.1K
12:43 159.26 159.26 159.26 159.26 5.4K
12:44 159.26 159.26 159.12 159.12 1.7K
12:45 159.12 159.14 158.80 158.80 1.7K
12:46 158.80 158.91 158.80 158.80 0.5K
12:47 158.80 158.80 158.80 158.80 1.7K
12:48 158.80 158.80 158.80 158.80 0.9K
12:49 158.80 158.80 158.80 158.80 0.0K
12:50 158.80 158.80 158.80 158.80 0.1K
12:51 158.80 158.80 158.80 158.80 0.1K
12:52 158.80 158.80 158.80 158.80 4.0K
12:53 158.80 158.80 158.45 158.45 0.3K
12:54 158.45 158.45 158.45 158.45 0.0K
12:55 158.45 158.45 158.45 158.45 0.0K
12:56 158.45 158.45 158.45 158.45 0.0K
12:57 158.45 158.45 158.45 158.45 0.1K
12:58 158.45 158.51 158.45 158.51 0.2K
12:59 158.51 158.51 158.48 158.48 0.3K
13:00 158.48 158.48 158.48 158.48 0.1K
13:01 158.48 158.48 158.48 158.48 0.0K
13:02 158.48 158.78 158.48 158.78 3.6K
13:03 158.78 158.78 158.78 158.78 0.1K
13:04 158.81 158.81 158.81 158.81 2.6K
13:05 158.81 158.81 158.81 158.81 0.2K
13:06 158.64 158.64 158.64 158.64 0.3K
13:07 158.64 158.64 158.64 158.64 0.0K
13:08 158.64 158.64 158.63 158.63 0.8K
13:09 158.63 158.63 158.63 158.63 0.3K
13:10 158.63 158.63 158.63 158.63 0.4K
13:11 158.63 158.63 158.09 158.09 4.8K
13:12 158.09 158.09 158.04 158.04 1.5K
13:13 158.04 158.09 158.04 158.09 0.8K
13:14 158.09 158.09 158.09 158.09 0.4K
13:15 158.09 158.09 157.80 157.80 1.0K
13:16 157.80 157.94 157.80 157.94 0.2K
13:17 158.14 158.14 157.79 157.79 3.3K
13:18 157.79 157.79 157.79 157.79 0.6K
13:19 157.79 157.79 157.39 157.39 0.8K
13:20 157.39 157.39 157.39 157.39 0.2K
13:21 157.16 157.16 157.16 157.16 0.9K
13:22 157.16 157.16 157.16 157.16 0.1K
13:23 157.16 157.16 157.16 157.16 0.2K
13:24 157.16 157.33 157.16 157.33 0.3K
13:25 157.32 157.32 157.32 157.32 1.3K
13:26 157.32 157.32 157.15 157.15 2.9K
13:27 157.15 157.15 156.69 156.69 0.4K
13:28 156.69 156.69 156.69 156.69 0.3K
13:29 156.69 156.95 156.69 156.95 7.1K
13:30 156.95 156.95 156.95 156.95 0.1K
13:31 156.95 156.95 156.95 156.95 0.3K
13:32 156.95 156.95 156.95 156.95 0.2K
13:33 156.95 156.95 156.95 156.95 0.0K
13:34 156.95 156.95 156.95 156.95 0.2K
13:35 156.95 156.95 156.95 156.95 0.0K
13:36 156.75 157.02 156.75 157.02 5.5K
13:37 157.02 157.02 157.02 157.02 0.1K
13:38 157.02 157.02 157.02 157.02 0.1K
13:39 157.02 157.02 157.02 157.02 0.0K
13:40 157.02 157.02 157.02 157.02 0.2K
13:41 157.02 157.02 157.02 157.02 0.1K
13:42 157.02 157.02 156.85 156.85 5.0K
13:43 156.85 156.85 156.85 156.85 4.7K
13:44 156.85 156.85 156.85 156.85 0.9K
13:45 156.85 156.85 156.54 156.54 6.7K
13:46 156.54 156.54 156.54 156.54 0.2K
13:47 156.54 156.67 156.50 156.67 9.5K
13:48 156.67 156.67 156.67 156.67 0.0K
13:49 156.67 156.67 156.67 156.67 0.1K
13:50 156.67 156.67 156.39 156.39 2.8K
13:51 156.51 156.52 156.12 156.12 1.7K
13:52 156.12 156.12 156.12 156.12 0.0K
13:53 156.12 156.72 156.12 156.72 0.9K
13:54 156.40 156.70 156.40 156.70 1.6K
13:55 156.70 156.70 156.70 156.70 0.1K
13:56 156.70 156.70 156.66 156.66 0.4K
13:57 156.66 156.66 156.66 156.66 0.1K
13:58 156.66 156.66 156.66 156.66 0.3K
13:59 156.66 156.66 156.66 156.66 0.7K
14:00 156.66 156.66 156.66 156.66 1.4K
14:01 156.66 156.66 156.66 156.66 0.2K
14:02 156.66 156.72 156.66 156.72 0.7K
14:03 156.72 156.72 156.72 156.72 5.4K
14:04 156.72 156.72 156.72 156.72 0.1K
14:05 156.72 157.16 156.72 157.16 0.9K
14:06 157.16 157.16 157.16 157.16 0.7K
14:07 157.16 157.16 157.16 157.16 0.1K
14:08 157.16 157.16 157.16 157.16 0.4K
14:09 157.16 157.35 157.16 157.35 0.4K
14:10 157.35 157.35 157.33 157.33 2.5K
14:11 157.33 157.33 157.33 157.33 0.1K
14:12 157.33 157.33 157.33 157.33 0.5K
14:13 157.32 157.57 157.32 157.57 4.0K
14:14 157.76 157.76 157.76 157.76 1.7K
14:15 157.76 157.76 157.76 157.76 0.5K
14:16 157.76 157.77 157.76 157.77 4.3K
14:17 157.77 157.77 157.77 157.77 0.9K
14:18 157.77 157.77 157.77 157.77 0.6K
14:19 157.77 157.77 157.10 157.10 0.3K
14:20 157.10 157.22 157.10 157.22 0.2K
14:21 157.22 157.22 157.22 157.22 0.0K
14:22 157.22 157.22 157.22 157.22 0.1K
14:23 157.22 157.22 157.22 157.22 0.2K
14:24 157.22 157.28 157.22 157.28 0.2K
14:25 157.28 157.28 157.28 157.28 0.2K
14:26 157.28 157.40 157.28 157.40 5.0K
14:27 157.40 157.40 157.40 157.40 0.5K
14:28 157.40 157.40 157.40 157.40 0.1K
14:29 157.24 157.24 157.24 157.24 1.0K
14:30 157.24 157.38 157.24 157.38 1.2K
14:31 157.38 157.38 157.38 157.38 0.0K
14:32 157.38 157.38 157.38 157.38 1.6K
14:33 157.59 157.59 157.59 157.59 2.0K
14:34 157.59 157.59 157.59 157.59 0.1K
14:35 157.59 157.59 157.59 157.59 0.1K
14:36 157.59 157.59 157.59 157.59 0.1K
14:37 157.59 157.68 157.59 157.68 0.9K
14:38 157.68 157.68 157.68 157.68 0.2K
14:39 157.68 157.68 157.68 157.68 0.0K
14:40 157.68 157.68 157.61 157.61 0.2K
14:41 157.61 157.61 157.61 157.61 0.7K
14:42 157.61 157.61 157.49 157.49 5.0K
14:43 157.49 157.69 157.49 157.69 3.7K
14:44 157.69 157.84 157.69 157.84 1.7K
14:45 157.84 157.84 157.84 157.84 0.0K
14:46 157.84 157.84 157.84 157.84 0.0K
14:47 157.84 157.84 157.84 157.84 0.1K
14:48 157.84 157.84 157.84 157.84 0.0K
14:49 157.84 157.84 157.84 157.84 0.0K
14:50 157.84 157.84 157.77 157.78 4.5K
14:51 157.78 157.98 157.78 157.98 2.3K
14:52 158.16 158.16 158.15 158.15 5.8K
14:53 158.15 158.15 158.15 158.15 1.6K
14:54 158.15 158.15 157.94 158.11 8.5K
14:55 158.11 158.11 158.11 158.11 0.2K
14:56 158.11 158.11 158.11 158.11 0.2K
14:57 158.11 158.11 158.11 158.11 0.4K
14:58 158.11 158.11 157.78 157.78 8.0K
14:59 157.78 157.78 157.78 157.78 4.1K
15:00 157.78 157.78 157.78 157.78 0.1K
15:01 157.78 157.78 157.78 157.78 0.3K
15:02 158.32 158.60 158.32 158.60 4.7K
15:03 158.60 158.60 158.45 158.49 7.4K
15:04 158.39 158.39 158.15 158.15 4.5K
15:05 157.84 157.84 157.78 157.78 1.2K
15:06 157.78 157.78 157.46 157.46 0.6K
15:07 157.46 157.49 157.40 157.49 0.8K
15:08 157.49 157.49 157.34 157.34 3.2K
15:09 157.34 157.34 157.34 157.34 0.1K
15:10 157.34 157.34 157.18 157.18 0.5K
15:11 157.18 157.18 157.18 157.18 1.9K
15:12 157.18 157.18 157.18 157.18 1.1K
15:13 157.18 157.18 157.18 157.18 0.2K
15:14 157.18 157.29 157.18 157.29 2.9K
15:15 157.30 157.30 157.30 157.30 0.6K
15:16 157.30 157.30 157.30 157.30 0.1K
15:17 157.30 157.30 157.30 157.30 0.1K
15:18 157.30 157.36 157.29 157.36 3.7K
15:19 157.36 157.36 157.36 157.36 0.3K
15:20 157.36 157.36 157.36 157.36 0.3K
15:21 157.36 157.36 157.36 157.36 0.3K
15:22 157.36 157.45 157.36 157.45 0.3K
15:23 157.45 157.45 157.44 157.44 1.0K
15:24 157.44 157.44 157.34 157.35 2.2K
15:25 157.35 157.35 157.35 157.35 0.2K
15:26 157.26 157.44 157.26 157.32 8.1K
15:27 157.11 157.11 156.98 157.05 8.7K
15:28 157.05 157.05 156.86 156.86 2.6K
15:29 156.86 156.86 156.86 156.86 0.5K
15:30 156.86 156.86 156.59 156.59 0.3K
15:31 156.59 156.80 156.59 156.80 4.6K
15:32 156.80 156.80 156.56 156.56 3.2K
15:33 156.56 156.56 156.56 156.56 0.2K
15:34 156.56 156.56 156.56 156.56 0.6K
15:35 157.10 157.10 157.10 157.10 8.8K
15:36 157.10 157.10 157.09 157.09 4.3K
15:37 157.09 157.09 156.95 156.95 3.4K
15:38 156.87 156.87 156.87 156.87 0.4K
15:39 156.87 156.87 156.67 156.67 4.0K
15:40 156.67 156.76 156.51 156.51 1.6K
15:41 156.51 156.77 156.51 156.77 5.4K
15:42 156.77 156.77 156.70 156.70 2.7K
15:43 157.02 157.02 156.89 156.89 4.9K
15:44 156.89 157.00 156.89 156.97 0.7K
15:45 156.97 157.00 156.97 157.00 2.3K
15:46 157.10 157.17 157.10 157.17 7.9K
15:47 157.17 157.17 157.16 157.16 0.7K
15:48 157.16 157.23 157.16 157.23 2.5K
15:49 157.20 157.20 157.04 157.05 6.0K
15:50 157.00 157.07 156.93 157.07 5.8K
15:51 157.07 157.07 156.76 156.76 1.8K
15:52 156.76 156.76 156.74 156.74 6.7K
15:53 156.74 156.91 156.74 156.90 6.7K
15:54 156.90 156.90 156.64 156.64 4.0K
15:55 156.65 156.90 156.65 156.90 9.9K
15:56 156.80 156.94 156.80 156.90 4.0K
15:57 156.95 156.98 156.88 156.98 8.2K
15:58 156.95 156.95 156.62 156.62 8.4K
15:59 156.62 156.75 156.62 156.74 5.4K
16:00 156.62 156.85 156.62 156.67 106.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available