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
09:31 158.44 160.00 158.44 158.87 1.9K
09:32 158.87 158.87 158.87 158.87 0.2K
09:33 158.87 158.87 158.87 158.87 0.0K
09:34 158.87 158.87 158.57 158.57 0.5K
09:35 158.57 158.57 158.57 158.57 0.1K
09:36 158.57 158.57 158.57 158.57 0.0K
09:37 158.57 159.40 158.57 159.40 0.4K
09:38 159.40 159.40 159.40 159.40 0.0K
09:39 159.40 159.40 159.40 159.40 0.1K
09:40 159.40 159.40 159.40 159.40 0.0K
09:41 159.40 159.40 159.25 159.25 0.7K
09:42 159.25 159.25 159.25 159.25 0.1K
09:43 159.25 159.25 159.25 159.25 0.2K
09:44 159.48 159.59 159.19 159.19 0.6K
09:45 159.19 159.61 159.19 159.61 0.1K
09:46 159.59 159.86 159.36 159.36 6.7K
09:47 159.36 159.36 159.36 159.36 0.2K
09:48 159.36 159.36 159.36 159.36 0.2K
09:49 159.36 159.36 159.36 159.36 0.2K
09:50 159.36 159.36 159.36 159.36 0.0K
09:51 159.36 159.36 159.30 159.30 0.5K
09:52 159.30 159.30 159.30 159.30 1.2K
09:53 159.30 159.30 159.30 159.30 0.3K
09:54 159.30 159.64 159.30 159.64 0.6K
09:55 159.64 159.64 159.64 159.64 0.3K
09:56 159.64 159.64 159.64 159.64 0.3K
09:57 159.64 159.64 159.64 159.64 0.3K
09:58 159.64 159.64 159.64 159.64 0.6K
09:59 159.64 159.74 159.64 159.74 0.5K
10:00 159.74 159.74 159.54 159.54 0.9K
10:01 159.12 159.12 159.12 159.12 5.8K
10:02 159.16 159.16 159.16 159.16 0.3K
10:03 159.16 159.29 159.16 159.29 1.4K
10:04 159.29 159.68 159.29 159.68 1.4K
10:05 159.68 159.68 159.68 159.68 0.5K
10:06 159.68 159.68 159.68 159.68 0.3K
10:07 159.68 159.76 159.68 159.76 0.5K
10:08 159.76 159.76 159.76 159.76 0.7K
10:09 159.76 159.76 159.46 159.46 1.3K
10:10 159.46 159.46 159.46 159.46 0.5K
10:11 159.44 159.44 159.44 159.44 1.7K
10:12 159.44 159.44 159.44 159.44 0.3K
10:13 159.44 159.44 158.79 158.79 2.8K
10:14 158.80 158.80 158.80 158.80 0.7K
10:15 158.80 158.80 158.65 158.65 0.3K
10:16 158.65 158.65 158.65 158.65 0.1K
10:17 158.65 158.65 158.61 158.61 0.4K
10:18 158.61 158.61 158.01 158.01 5.5K
10:19 158.01 158.01 157.84 157.84 1.2K
10:20 157.84 157.84 157.75 157.75 0.3K
10:21 157.75 157.75 157.75 157.75 1.0K
10:22 157.75 157.75 157.52 157.52 0.4K
10:23 157.52 157.52 157.52 157.52 0.0K
10:24 157.52 157.52 157.52 157.52 0.9K
10:25 157.52 157.78 157.52 157.78 0.5K
10:26 157.78 157.78 157.78 157.78 0.1K
10:27 157.78 157.78 157.78 157.78 0.0K
10:28 157.78 157.78 157.78 157.78 0.1K
10:29 158.03 158.03 158.03 158.03 0.5K
10:30 158.03 158.03 158.03 158.03 0.1K
10:31 158.03 158.16 157.89 158.16 2.4K
10:32 158.16 158.16 158.16 158.16 0.1K
10:33 158.16 158.16 158.16 158.16 0.1K
10:34 158.16 158.16 158.15 158.15 6.3K
10:35 158.15 158.20 158.15 158.20 1.3K
10:36 158.05 158.05 158.05 158.05 0.2K
10:37 158.05 158.05 158.05 158.05 0.0K
10:38 158.05 158.13 158.05 158.13 0.2K
10:39 158.13 158.66 158.13 158.66 5.4K
10:40 158.66 158.66 158.66 158.66 1.0K
10:41 158.66 158.66 158.66 158.66 0.1K
10:42 158.66 158.84 158.66 158.74 3.0K
10:43 158.74 158.74 158.74 158.74 0.1K
10:44 158.74 158.74 158.74 158.74 0.2K
10:45 158.74 158.74 158.74 158.74 0.1K
10:46 159.14 159.14 159.09 159.09 1.0K
10:47 159.09 159.09 159.09 159.09 0.4K
10:48 159.09 159.09 159.09 159.09 0.1K
10:49 159.09 159.09 159.09 159.09 0.1K
10:50 159.09 159.28 159.09 159.28 2.4K
10:51 159.28 159.37 159.28 159.37 0.4K
10:52 159.37 159.37 159.25 159.25 0.5K
10:53 159.25 159.25 159.13 159.13 0.2K
10:54 159.13 159.13 159.13 159.13 0.6K
10:55 159.11 159.20 159.06 159.20 4.8K
10:56 159.20 159.20 159.20 159.20 0.0K
10:57 159.20 159.20 159.09 159.20 3.8K
10:58 158.94 158.95 158.94 158.95 0.4K
10:59 158.95 158.95 158.95 158.95 0.4K
11:00 159.31 159.31 159.31 159.31 1.5K
11:01 159.72 159.72 159.50 159.50 2.2K
11:02 159.50 159.50 159.50 159.50 0.1K
11:03 159.50 159.50 159.50 159.50 0.0K
11:04 159.50 159.51 159.27 159.27 2.0K
11:05 159.27 159.66 159.27 159.66 1.8K
11:06 159.27 159.69 159.27 159.54 2.3K
11:07 159.54 159.54 159.28 159.28 0.5K
11:08 159.50 159.50 159.31 159.31 1.0K
11:09 159.51 159.51 159.37 159.37 0.6K
11:10 159.37 159.52 159.37 159.52 1.9K
11:11 159.45 159.72 159.45 159.72 2.5K
11:12 159.72 159.95 159.72 159.95 1.8K
11:13 159.95 160.16 159.95 160.16 2.6K
11:14 160.04 160.20 160.04 160.20 3.4K
11:15 160.20 160.20 160.20 160.20 1.0K
11:16 160.20 160.20 160.07 160.07 3.1K
11:17 160.07 160.08 160.07 160.08 7.1K
11:18 160.08 160.08 160.06 160.06 0.4K
11:19 159.97 159.97 159.74 159.74 2.8K
11:20 159.89 159.89 159.71 159.71 1.7K
11:21 159.71 159.71 159.71 159.71 0.8K
11:22 160.04 160.06 159.59 159.61 1.0K
11:23 159.93 160.00 159.60 160.00 0.7K
11:24 160.05 160.35 159.63 160.35 2.9K
11:25 160.34 160.54 160.31 160.31 2.4K
11:26 160.30 160.44 160.28 160.28 1.2K
11:27 160.28 160.28 159.93 159.97 2.9K
11:28 159.97 159.97 159.97 159.97 0.2K
11:29 159.97 159.97 159.84 159.84 1.5K
11:30 159.84 160.07 159.84 160.07 0.8K
11:31 160.07 160.07 160.07 160.07 0.6K
11:32 160.07 160.07 159.91 159.91 0.3K
11:33 159.91 159.93 159.91 159.93 0.4K
11:34 159.93 160.40 159.93 160.40 0.9K
11:35 160.40 160.40 160.40 160.40 0.1K
11:36 160.40 160.40 159.92 160.19 0.5K
11:37 160.19 160.19 160.09 160.09 0.5K
11:38 159.89 159.89 159.89 159.89 0.3K
11:39 159.91 159.91 159.88 159.88 0.6K
11:40 159.88 159.89 159.88 159.89 0.6K
11:41 159.89 159.97 159.89 159.93 0.4K
11:42 160.23 160.34 160.23 160.34 2.1K
11:43 160.34 160.44 160.34 160.44 0.4K
11:44 160.44 160.44 160.44 160.44 0.6K
11:45 160.44 160.52 160.44 160.52 0.8K
11:46 160.52 160.52 160.33 160.33 2.9K
11:47 160.33 160.33 160.21 160.21 5.0K
11:48 160.21 160.21 160.21 160.21 0.2K
11:49 160.21 160.46 160.21 160.46 1.0K
11:50 160.46 160.51 160.46 160.51 1.6K
11:51 160.51 160.51 160.51 160.51 0.3K
11:52 160.51 160.51 160.51 160.51 0.2K
11:53 160.51 160.55 160.44 160.44 0.4K
11:54 160.44 160.48 160.44 160.48 3.3K
11:55 160.48 160.48 160.31 160.31 1.8K
11:56 160.08 160.08 160.08 160.08 1.0K
11:57 160.08 160.31 160.08 160.31 0.2K
11:58 160.31 160.44 160.31 160.44 0.8K
11:59 160.44 160.44 160.44 160.44 0.3K
12:00 160.44 160.44 160.44 160.44 0.2K
12:01 160.44 160.44 160.44 160.44 0.3K
12:02 160.13 160.22 160.13 160.22 1.1K
12:03 160.16 160.43 160.16 160.43 1.0K
12:04 160.43 160.43 160.21 160.21 1.9K
12:05 160.21 160.21 160.21 160.21 0.0K
12:06 160.21 160.21 160.07 160.07 0.2K
12:07 160.07 160.07 160.07 160.07 1.9K
12:08 160.07 160.07 160.07 160.07 0.2K
12:09 160.22 160.22 160.22 160.22 1.6K
12:10 160.22 160.22 160.22 160.22 0.1K
12:11 160.22 160.22 160.22 160.22 0.0K
12:12 160.22 160.22 160.22 160.22 0.0K
12:13 160.22 160.22 159.80 159.80 2.8K
12:14 159.90 159.90 159.90 159.90 0.3K
12:15 159.90 159.90 159.75 159.75 1.5K
12:16 159.55 159.63 159.55 159.63 0.5K
12:17 159.73 159.73 159.51 159.51 1.8K
12:18 159.51 159.51 159.51 159.51 0.4K
12:19 159.51 159.56 159.51 159.56 0.3K
12:20 159.55 159.56 159.55 159.56 6.8K
12:21 159.56 159.76 159.56 159.76 1.3K
12:22 159.76 159.76 159.67 159.67 0.2K
12:23 159.67 159.67 159.67 159.67 0.0K
12:24 159.67 159.67 159.67 159.67 0.3K
12:25 159.72 159.72 159.72 159.72 0.7K
12:26 159.88 159.88 159.86 159.86 2.9K
12:27 159.86 159.86 159.86 159.86 0.2K
12:28 159.86 159.86 159.68 159.68 4.7K
12:29 159.68 159.68 159.68 159.68 0.2K
12:30 159.68 159.68 159.68 159.68 0.3K
12:31 159.69 159.72 159.69 159.72 0.6K
12:32 159.72 159.72 159.48 159.48 0.3K
12:33 159.48 159.72 159.48 159.65 3.9K
12:34 159.65 159.65 159.65 159.65 0.1K
12:35 159.65 159.65 159.65 159.65 0.0K
12:36 159.65 159.65 159.65 159.65 0.2K
12:37 159.65 159.65 159.65 159.65 0.4K
12:38 159.65 159.65 159.65 159.65 0.0K
12:39 159.65 159.65 159.65 159.65 0.3K
12:40 159.65 159.78 159.65 159.78 3.8K
12:41 159.78 159.78 159.78 159.78 0.7K
12:42 159.78 159.78 159.78 159.78 0.1K
12:43 159.78 159.78 159.78 159.78 0.1K
12:44 159.78 159.78 159.78 159.78 0.0K
12:45 159.78 159.78 159.63 159.63 1.5K
12:46 159.63 159.63 159.63 159.63 0.2K
12:47 159.63 159.63 159.63 159.63 1.6K
12:48 159.63 159.63 159.63 159.63 0.2K
12:49 159.63 159.63 159.63 159.63 0.2K
12:50 159.63 159.63 159.36 159.36 0.6K
12:51 159.36 159.36 159.36 159.36 1.2K
12:52 159.36 159.90 159.36 159.90 0.4K
12:53 159.96 159.96 159.96 159.96 2.1K
12:54 160.02 160.19 160.02 160.19 0.9K
12:55 160.19 160.19 160.19 160.19 0.0K
12:56 160.19 160.19 160.19 160.19 0.7K
12:57 160.19 160.19 160.19 160.19 0.1K
12:58 160.19 160.19 160.19 160.19 0.0K
12:59 160.19 160.19 160.19 160.19 0.0K
13:00 160.19 160.50 160.19 160.50 0.5K
13:01 160.50 160.80 160.50 160.80 2.8K
13:02 160.80 160.80 160.80 160.80 0.1K
13:03 160.80 160.80 160.80 160.80 0.0K
13:04 160.80 160.80 160.54 160.54 2.2K
13:05 160.54 160.54 160.54 160.54 0.1K
13:06 160.54 161.02 160.54 161.02 1.3K
13:07 161.29 161.30 161.29 161.30 4.0K
13:08 161.30 161.30 161.30 161.30 0.1K
13:09 161.30 161.30 161.30 161.30 0.1K
13:10 161.31 161.32 161.31 161.32 1.4K
13:11 161.32 161.32 161.32 161.32 0.2K
13:12 161.14 161.14 161.14 161.14 5.4K
13:13 161.14 161.14 161.14 161.14 0.2K
13:14 161.14 161.19 160.98 161.12 1.0K
13:15 161.12 161.12 160.97 161.09 2.8K
13:16 161.09 161.20 161.09 161.20 0.3K
13:17 161.20 161.20 161.18 161.18 0.6K
13:18 161.18 161.18 161.17 161.18 0.7K
13:19 161.18 161.18 161.18 161.18 0.0K
13:20 161.18 161.18 160.97 160.97 2.5K
13:21 160.97 160.97 160.80 160.80 0.6K
13:22 160.80 161.22 160.79 160.79 1.1K
13:23 160.81 160.81 160.81 160.81 3.1K
13:24 160.81 160.85 160.81 160.85 0.7K
13:25 160.85 160.85 160.85 160.85 0.3K
13:26 160.84 160.84 160.68 160.68 1.1K
13:27 160.68 160.68 160.68 160.68 0.1K
13:28 160.68 160.68 160.68 160.68 0.4K
13:29 160.68 160.80 160.68 160.80 0.7K
13:30 160.80 160.90 160.80 160.90 4.8K
13:31 160.90 160.93 160.90 160.93 1.7K
13:32 161.03 161.03 161.03 161.03 0.6K
13:33 161.03 161.03 161.03 161.03 0.1K
13:34 161.03 161.03 161.03 161.03 0.2K
13:35 161.03 161.03 161.03 161.03 0.7K
13:36 161.03 161.03 161.03 161.03 0.8K
13:37 161.20 161.20 161.20 161.20 1.0K
13:38 161.20 161.20 160.86 160.86 2.9K
13:39 160.86 160.86 160.86 160.86 0.1K
13:40 160.92 160.92 160.92 160.92 0.5K
13:41 160.92 161.04 160.92 161.04 0.5K
13:42 161.04 161.04 160.77 160.77 1.9K
13:43 160.77 160.77 160.57 160.57 1.6K
13:44 160.57 160.57 160.49 160.49 0.4K
13:45 160.49 160.49 160.49 160.49 0.2K
13:46 160.49 160.59 160.46 160.59 1.5K
13:47 160.29 160.41 160.29 160.41 3.9K
13:48 160.41 160.41 160.41 160.41 0.1K
13:49 160.41 160.41 160.41 160.41 0.2K
13:50 160.41 160.41 160.41 160.41 0.2K
13:51 160.41 160.41 160.41 160.41 0.2K
13:52 160.47 160.52 160.47 160.52 2.9K
13:53 160.52 160.56 160.52 160.56 5.6K
13:54 160.56 160.56 160.56 160.56 0.2K
13:55 160.56 160.56 160.56 160.56 0.5K
13:56 160.56 160.56 160.56 160.56 0.1K
13:57 160.56 160.56 160.56 160.56 0.5K
13:58 160.56 160.56 160.56 160.56 0.1K
13:59 160.56 160.56 160.56 160.56 0.3K
14:00 160.56 160.56 160.36 160.36 4.6K
14:01 160.36 160.36 160.36 160.36 1.2K
14:02 160.52 160.72 160.52 160.65 3.0K
14:03 160.65 160.65 160.64 160.64 2.2K
14:04 160.64 160.64 160.64 160.64 0.8K
14:05 160.64 160.84 160.64 160.84 1.8K
14:06 160.84 160.84 160.79 160.79 0.4K
14:07 160.79 160.84 160.74 160.74 0.5K
14:08 160.74 160.86 160.74 160.76 0.9K
14:09 160.76 160.76 160.75 160.75 0.3K
14:10 160.84 160.84 160.75 160.83 0.9K
14:11 160.74 160.81 160.74 160.74 0.4K
14:12 160.81 160.81 160.74 160.74 0.4K
14:13 160.81 160.81 160.81 160.81 1.0K
14:14 160.81 160.82 160.68 160.68 0.9K
14:15 160.80 160.80 160.74 160.80 5.7K
14:16 160.80 160.80 160.68 160.68 1.0K
14:17 160.68 160.77 160.68 160.73 0.6K
14:18 160.73 160.73 160.73 160.73 0.7K
14:19 160.73 160.76 160.73 160.76 0.8K
14:20 160.72 160.76 160.72 160.76 0.8K
14:21 160.69 160.76 160.69 160.69 6.0K
14:22 160.79 160.79 160.79 160.79 1.8K
14:23 160.79 160.84 160.71 160.84 8.4K
14:24 160.84 160.84 160.77 160.77 0.8K
14:25 160.77 160.77 160.64 160.64 2.0K
14:26 160.64 160.65 160.64 160.65 1.0K
14:27 160.66 160.77 160.66 160.76 4.6K
14:28 160.76 160.76 160.71 160.71 0.7K
14:29 160.71 160.71 160.71 160.71 0.1K
14:30 160.67 160.67 160.61 160.61 4.3K
14:31 160.61 160.65 160.61 160.65 2.5K
14:32 160.65 160.76 160.65 160.76 1.6K
14:33 160.76 160.76 160.60 160.69 0.8K
14:34 160.60 160.76 160.60 160.76 0.9K
14:35 160.76 160.76 160.71 160.74 1.3K
14:36 160.74 160.74 160.57 160.57 5.6K
14:37 160.57 160.57 160.52 160.57 1.5K
14:38 160.39 160.73 160.39 160.73 2.3K
14:39 160.73 161.01 160.69 161.01 2.5K
14:40 160.89 161.03 160.89 161.03 1.6K
14:41 160.89 160.92 160.83 160.83 3.2K
14:42 160.83 160.83 160.78 160.78 1.0K
14:43 160.72 160.72 160.72 160.72 1.5K
14:44 160.72 160.72 160.72 160.72 0.3K
14:45 160.59 160.59 160.48 160.48 1.9K
14:46 160.48 160.72 160.48 160.72 1.1K
14:47 160.72 160.92 160.72 160.81 1.9K
14:48 160.93 160.93 160.93 160.93 0.5K
14:49 160.83 160.83 160.69 160.69 0.9K
14:50 160.69 160.69 160.69 160.69 0.9K
14:51 160.69 160.69 160.69 160.69 0.3K
14:52 160.68 160.68 160.68 160.68 6.8K
14:53 160.55 160.55 160.44 160.44 1.7K
14:54 160.41 160.61 160.41 160.61 3.0K
14:55 160.61 160.61 160.30 160.30 1.0K
14:56 160.30 160.30 160.26 160.26 1.0K
14:57 160.26 160.26 160.17 160.17 0.9K
14:58 160.17 160.21 160.17 160.21 1.2K
14:59 160.21 160.21 160.20 160.20 1.2K
15:00 160.33 160.33 160.33 160.33 1.7K
15:01 160.47 160.47 160.28 160.28 3.0K
15:02 160.28 160.28 160.28 160.28 0.2K
15:03 160.28 160.62 160.28 160.62 1.4K
15:04 160.62 160.62 160.58 160.58 6.5K
15:05 160.49 160.49 160.47 160.47 1.9K
15:06 160.47 160.47 160.47 160.47 0.6K
15:07 160.21 160.21 160.21 160.21 0.2K
15:08 160.21 160.21 160.21 160.21 1.5K
15:09 160.03 160.03 159.90 160.00 1.5K
15:10 160.00 160.07 159.98 160.07 3.8K
15:11 160.07 160.07 160.01 160.01 2.0K
15:12 160.01 160.23 160.01 160.23 3.2K
15:13 160.23 160.36 160.23 160.36 2.0K
15:14 160.36 160.36 160.36 160.36 0.2K
15:15 160.36 160.36 160.36 160.36 0.2K
15:16 160.36 160.36 160.34 160.34 2.4K
15:17 160.34 160.36 160.34 160.36 3.1K
15:18 160.36 160.36 160.25 160.25 7.9K
15:19 160.25 160.36 160.25 160.36 1.6K
15:20 160.36 160.36 160.36 160.36 0.7K
15:21 160.36 160.36 159.99 160.08 3.2K
15:22 160.08 160.08 160.08 160.08 0.5K
15:23 160.08 160.16 160.08 160.16 0.4K
15:24 160.16 160.16 160.16 160.16 1.4K
15:25 160.20 160.20 160.14 160.15 2.8K
15:26 160.15 160.25 160.15 160.25 1.3K
15:27 160.36 160.36 160.24 160.24 4.2K
15:28 160.24 160.29 160.24 160.29 1.3K
15:29 160.29 160.29 160.29 160.29 1.4K
15:30 160.17 160.17 159.98 159.98 6.3K
15:31 159.98 160.04 159.98 160.04 5.7K
15:32 160.02 160.02 160.01 160.01 1.6K
15:33 160.01 160.28 160.01 160.28 3.2K
15:34 160.28 160.28 160.23 160.23 1.1K
15:35 160.23 160.23 160.20 160.20 0.6K
15:36 160.20 160.20 159.86 159.86 9.6K
15:37 159.86 159.90 159.78 159.81 5.8K
15:38 159.81 159.81 159.72 159.72 3.1K
15:39 159.61 159.61 159.48 159.48 4.5K
15:40 159.65 159.66 159.65 159.66 3.1K
15:41 159.66 159.66 159.61 159.61 1.8K
15:42 159.61 159.61 159.48 159.56 1.8K
15:43 159.54 159.64 159.54 159.64 7.8K
15:44 159.61 159.85 159.61 159.84 3.3K
15:45 159.80 159.80 159.75 159.78 1.9K
15:46 159.76 159.76 159.70 159.70 4.8K
15:47 159.70 159.71 159.64 159.64 2.0K
15:48 159.67 159.70 159.66 159.66 6.1K
15:49 159.70 159.70 159.45 159.45 2.7K
15:50 159.45 159.58 159.45 159.58 5.0K
15:51 159.51 159.51 159.36 159.36 9.9K
15:52 159.40 159.56 159.40 159.56 5.0K
15:53 159.56 159.67 159.56 159.66 5.4K
15:54 159.66 159.66 159.52 159.56 2.4K
15:55 159.51 159.75 159.51 159.75 10.6K
15:56 159.75 160.07 159.75 160.07 8.5K
15:57 160.07 160.24 159.98 160.24 25.2K
15:58 160.24 160.25 160.24 160.25 4.0K
15:59 160.31 160.46 160.31 160.46 14.1K
16:00 160.48 160.48 160.14 160.21 108.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available