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
09:31 163.93 164.11 163.93 164.11 1.3K
09:32 164.11 164.11 164.11 164.11 0.0K
09:33 163.70 163.70 163.70 163.70 0.4K
09:34 163.70 163.70 163.70 163.70 0.0K
09:35 163.70 163.70 163.70 163.70 0.0K
09:36 163.70 164.00 163.70 164.00 0.2K
09:37 164.12 164.12 164.12 164.12 1.6K
09:38 164.12 164.31 164.12 164.31 0.1K
09:39 164.31 164.31 164.31 164.31 0.2K
09:40 164.13 164.13 164.13 164.13 0.6K
09:41 164.13 164.13 164.13 164.13 0.2K
09:42 164.13 164.13 164.13 164.13 0.0K
09:43 164.13 164.13 164.07 164.07 0.6K
09:44 164.07 164.07 164.07 164.07 1.5K
09:45 164.07 164.07 164.07 164.07 0.0K
09:46 164.07 164.07 164.07 164.07 0.1K
09:47 164.07 164.07 163.87 164.00 1.7K
09:48 164.00 164.15 164.00 164.15 1.5K
09:49 164.15 164.15 164.15 164.15 1.3K
09:50 164.15 164.15 164.15 164.15 1.0K
09:51 164.15 164.15 164.15 164.15 0.6K
09:52 164.15 164.52 164.15 164.26 3.6K
09:53 164.26 164.35 164.13 164.13 3.2K
09:54 164.13 164.13 164.13 164.13 0.0K
09:55 164.13 164.13 164.13 164.13 0.0K
09:56 164.13 164.13 164.13 164.13 0.0K
09:57 164.13 164.13 164.13 164.13 0.1K
09:58 164.13 164.13 164.13 164.13 0.1K
09:59 164.13 164.17 164.13 164.17 1.9K
10:00 164.07 164.07 164.07 164.07 0.7K
10:01 164.07 164.07 164.04 164.04 0.6K
10:02 164.04 164.15 164.04 164.15 1.7K
10:03 164.15 164.25 164.15 164.25 2.5K
10:04 164.25 164.40 164.25 164.25 4.0K
10:05 164.25 164.25 164.20 164.20 1.9K
10:06 164.32 164.32 164.24 164.24 0.4K
10:07 164.24 164.24 164.14 164.14 0.4K
10:08 164.14 164.14 164.14 164.14 0.7K
10:09 164.14 164.46 164.14 164.46 0.8K
10:10 164.46 164.49 164.46 164.49 1.9K
10:11 164.49 164.49 164.49 164.49 0.1K
10:12 164.49 164.54 164.49 164.54 0.8K
10:13 164.54 164.54 164.23 164.54 1.7K
10:14 164.54 164.54 164.46 164.46 0.7K
10:15 164.46 164.46 164.46 164.46 0.1K
10:16 164.53 164.54 164.53 164.54 1.2K
10:17 164.54 164.62 164.54 164.62 1.1K
10:18 164.75 165.04 164.75 165.04 2.7K
10:19 165.04 165.11 165.04 165.11 1.7K
10:20 165.16 165.28 165.12 165.28 0.9K
10:21 165.28 165.48 165.28 165.48 1.2K
10:22 165.37 165.37 165.37 165.37 0.2K
10:23 165.46 165.56 165.46 165.56 1.4K
10:24 165.56 165.56 165.56 165.56 0.1K
10:25 165.56 165.56 165.56 165.56 0.1K
10:26 165.56 165.56 165.45 165.45 1.4K
10:27 165.45 165.45 165.45 165.45 0.1K
10:28 165.32 165.32 165.32 165.32 0.2K
10:29 165.32 165.51 165.32 165.51 0.3K
10:30 165.51 165.51 165.51 165.51 0.0K
10:31 165.15 165.15 165.15 165.15 0.8K
10:32 165.15 165.15 165.15 165.15 0.1K
10:33 164.96 165.35 164.95 165.35 3.0K
10:34 165.35 165.35 165.35 165.35 0.3K
10:35 165.35 165.35 165.35 165.35 0.1K
10:36 165.35 165.35 165.35 165.35 0.2K
10:37 165.35 165.35 165.35 165.35 0.0K
10:38 165.35 165.35 165.35 165.35 0.3K
10:39 165.35 165.35 165.35 165.35 0.1K
10:40 165.35 165.35 165.35 165.35 0.1K
10:41 165.35 165.35 165.35 165.35 0.0K
10:42 165.35 165.35 165.35 165.35 0.0K
10:43 165.35 165.35 165.35 165.35 0.9K
10:44 165.35 165.39 165.35 165.39 0.3K
10:45 165.39 165.54 165.39 165.54 1.3K
10:46 165.54 165.54 165.54 165.54 0.0K
10:47 165.54 165.57 165.54 165.57 0.2K
10:48 165.57 165.74 165.57 165.74 1.8K
10:49 165.74 165.74 165.74 165.74 0.8K
10:50 165.74 165.90 165.74 165.90 1.3K
10:51 165.91 165.91 165.83 165.88 1.2K
10:52 165.88 166.06 165.88 166.06 0.8K
10:53 166.06 166.06 165.58 165.69 6.5K
10:54 165.69 165.90 165.69 165.90 1.4K
10:55 165.84 166.06 165.84 166.02 3.0K
10:56 166.02 166.02 166.02 166.02 1.0K
10:57 166.01 166.01 165.72 165.73 3.3K
10:58 165.73 165.83 165.73 165.83 1.0K
10:59 165.83 165.83 165.83 165.83 0.0K
11:00 165.83 165.83 165.83 165.83 0.2K
11:01 165.83 165.85 165.68 165.68 1.5K
11:02 165.68 165.68 165.68 165.68 0.1K
11:03 165.68 165.86 165.68 165.86 0.7K
11:04 165.86 165.86 165.31 165.31 7.5K
11:05 165.31 165.31 163.59 163.59 14.6K
11:06 163.59 164.00 163.59 164.00 1.1K
11:07 164.00 164.01 163.97 164.01 2.9K
11:08 164.01 164.19 163.90 163.90 10.8K
11:09 163.90 163.90 163.63 163.63 1.3K
11:10 163.90 163.90 162.98 163.32 4.4K
11:11 163.30 163.68 163.30 163.66 4.0K
11:12 163.66 163.66 163.66 163.66 0.3K
11:13 163.66 163.66 163.66 163.66 0.4K
11:14 163.88 164.03 163.88 164.03 3.4K
11:15 164.04 164.04 164.04 164.04 0.5K
11:16 164.00 164.25 164.00 164.22 3.0K
11:17 164.22 164.22 164.22 164.22 0.4K
11:18 164.22 164.22 164.22 164.22 0.0K
11:19 164.22 164.22 164.22 164.22 0.1K
11:20 164.22 164.22 164.22 164.22 0.1K
11:21 164.22 164.22 164.22 164.22 0.1K
11:22 164.22 164.51 164.19 164.51 3.7K
11:23 164.57 164.57 164.57 164.57 0.6K
11:24 164.57 165.13 164.57 165.06 3.3K
11:25 165.14 165.14 165.14 165.14 11.4K
11:26 165.14 165.14 165.14 165.14 0.1K
11:27 165.14 165.14 165.05 165.05 2.3K
11:28 165.05 165.05 164.65 164.65 0.9K
11:29 164.65 164.80 164.65 164.80 0.3K
11:30 164.80 164.80 164.55 164.55 0.4K
11:31 164.55 164.55 164.55 164.55 0.0K
11:32 164.55 164.55 164.55 164.55 0.5K
11:33 164.55 164.55 164.55 164.55 0.2K
11:34 164.55 164.55 164.55 164.55 0.5K
11:35 164.55 164.55 164.55 164.55 0.1K
11:36 164.56 164.56 164.56 164.56 0.2K
11:37 164.56 164.56 164.56 164.56 0.0K
11:38 164.56 164.56 164.56 164.56 0.5K
11:39 164.85 164.85 164.76 164.77 2.4K
11:40 164.77 164.77 164.77 164.77 0.0K
11:41 164.77 164.77 164.77 164.77 0.1K
11:42 164.77 164.98 164.77 164.98 0.7K
11:43 164.98 164.98 164.83 164.84 0.5K
11:44 164.84 164.86 164.84 164.86 0.2K
11:45 164.86 164.86 164.86 164.86 0.1K
11:46 164.87 164.87 164.72 164.72 3.0K
11:47 164.72 164.72 164.72 164.72 0.0K
11:48 164.72 164.72 164.72 164.72 0.0K
11:49 164.65 164.65 164.65 164.65 0.2K
11:50 164.65 164.70 164.65 164.65 2.0K
11:51 164.70 164.70 164.70 164.70 0.3K
11:52 164.71 164.71 164.69 164.69 0.3K
11:53 164.51 164.69 164.51 164.69 0.4K
11:54 164.69 164.69 164.69 164.69 0.5K
11:55 164.88 165.06 164.88 165.06 3.3K
11:56 165.06 165.06 165.06 165.06 0.1K
11:57 165.06 165.16 165.06 165.16 0.1K
11:58 165.16 165.16 165.16 165.16 0.0K
11:59 165.16 165.16 165.05 165.05 4.9K
12:00 165.05 165.05 165.05 165.05 0.2K
12:01 165.05 165.05 164.94 164.94 0.4K
12:02 164.87 164.87 164.87 164.87 0.2K
12:03 164.94 165.07 164.94 165.07 0.3K
12:04 165.07 165.07 165.07 165.07 0.0K
12:05 165.08 165.08 164.88 164.88 0.5K
12:06 164.88 164.88 164.88 164.88 0.1K
12:07 164.88 164.88 164.88 164.88 0.0K
12:08 165.09 165.09 165.09 165.09 1.3K
12:09 165.09 165.09 165.09 165.09 0.2K
12:10 165.09 165.09 165.09 165.09 0.3K
12:11 165.09 165.10 165.09 165.10 0.2K
12:12 165.10 165.27 165.10 165.13 2.6K
12:13 165.13 165.13 165.13 165.13 0.5K
12:14 165.13 165.13 165.00 165.00 0.3K
12:15 165.00 165.14 165.00 165.14 1.3K
12:16 165.14 165.14 165.14 165.14 0.1K
12:17 165.14 165.14 165.14 165.14 0.5K
12:18 165.14 165.14 165.14 165.14 0.1K
12:19 164.88 164.88 164.88 164.88 2.0K
12:20 164.88 164.90 164.88 164.90 0.9K
12:21 164.90 164.90 164.90 164.90 0.8K
12:22 164.90 164.90 164.90 164.90 0.1K
12:23 164.90 164.90 164.90 164.90 0.1K
12:24 164.90 164.90 164.82 164.82 0.7K
12:25 164.82 164.82 164.82 164.82 0.1K
12:26 164.82 164.82 164.60 164.60 1.7K
12:27 164.60 164.60 164.53 164.53 1.5K
12:28 164.53 164.53 164.53 164.53 0.1K
12:29 164.53 164.53 164.45 164.45 1.7K
12:30 164.45 164.48 164.45 164.48 1.2K
12:31 164.48 164.48 164.48 164.48 0.4K
12:32 164.48 164.48 164.48 164.48 0.1K
12:33 164.48 164.48 164.48 164.48 0.1K
12:34 164.48 164.48 164.48 164.48 2.2K
12:35 164.34 164.34 164.34 164.34 0.3K
12:36 164.55 164.55 164.55 164.55 2.4K
12:37 164.55 164.55 164.55 164.55 0.5K
12:38 164.55 164.55 164.55 164.55 0.1K
12:39 164.55 164.55 164.55 164.55 0.3K
12:40 164.55 164.73 164.55 164.73 0.3K
12:41 164.73 164.73 164.73 164.73 0.1K
12:42 164.73 164.73 164.72 164.72 0.1K
12:43 164.72 164.72 164.72 164.72 0.4K
12:44 164.72 164.72 164.72 164.72 0.3K
12:45 164.72 164.72 164.72 164.72 0.4K
12:46 164.72 164.82 164.72 164.82 0.3K
12:47 164.82 164.82 164.82 164.82 0.0K
12:48 164.82 164.82 164.82 164.82 0.0K
12:49 164.82 164.82 164.82 164.82 0.2K
12:50 164.82 164.82 164.82 164.82 0.1K
12:51 164.82 164.82 164.82 164.82 0.1K
12:52 164.82 164.82 164.82 164.82 0.1K
12:53 164.82 164.82 164.54 164.54 0.9K
12:54 164.54 165.27 164.54 165.24 5.9K
12:55 165.26 165.26 165.26 165.26 0.6K
12:56 165.26 165.26 165.26 165.26 0.3K
12:57 165.26 165.26 165.26 165.26 0.7K
12:58 165.26 165.26 165.26 165.26 0.4K
12:59 165.26 165.27 165.26 165.27 0.3K
13:00 165.27 165.27 165.27 165.27 0.3K
13:01 165.27 165.27 165.26 165.27 1.5K
13:02 165.27 165.27 165.25 165.25 0.1K
13:03 165.25 165.45 165.25 165.31 5.0K
13:04 165.26 165.29 165.18 165.29 5.6K
13:05 165.29 165.44 165.29 165.32 2.4K
13:06 165.33 165.33 165.32 165.32 1.7K
13:07 165.34 165.34 165.29 165.31 6.0K
13:08 165.31 165.31 165.31 165.31 0.0K
13:09 165.31 165.31 165.31 165.31 0.1K
13:10 165.31 165.31 165.31 165.31 0.3K
13:11 165.31 165.31 165.31 165.31 0.1K
13:12 165.38 165.38 165.34 165.34 0.4K
13:13 165.34 165.34 165.06 165.06 1.9K
13:14 165.25 165.25 165.25 165.25 3.3K
13:15 165.25 165.25 165.25 165.25 0.5K
13:16 165.25 165.25 165.25 165.25 0.0K
13:17 164.90 165.04 164.90 164.98 8.7K
13:18 164.98 165.23 164.98 165.23 1.5K
13:19 165.23 165.34 165.23 165.34 0.6K
13:20 165.34 165.34 165.34 165.34 0.4K
13:21 165.35 165.35 165.35 165.35 1.1K
13:22 165.35 165.35 165.24 165.24 0.7K
13:23 165.24 165.24 165.24 165.24 0.2K
13:24 165.24 165.24 165.22 165.22 1.2K
13:25 165.22 165.22 165.22 165.22 0.2K
13:26 165.22 165.28 165.22 165.28 0.2K
13:27 165.28 165.28 165.19 165.19 0.6K
13:28 165.19 165.33 165.19 165.33 1.2K
13:29 165.33 165.33 165.33 165.33 0.2K
13:30 165.33 165.33 165.33 165.33 0.0K
13:31 165.33 165.33 165.33 165.33 0.0K
13:32 165.33 165.33 165.33 165.33 0.1K
13:33 165.33 165.33 165.33 165.33 0.0K
13:34 165.33 165.33 165.33 165.33 0.0K
13:35 165.33 165.33 165.33 165.33 0.3K
13:36 165.33 165.33 165.33 165.33 0.1K
13:37 165.33 165.41 165.33 165.41 1.1K
13:38 165.41 165.41 165.41 165.41 0.2K
13:39 165.41 165.41 165.28 165.28 16.0K
13:40 165.27 165.27 165.27 165.27 1.4K
13:41 165.27 165.27 165.27 165.27 0.0K
13:42 165.27 165.43 165.27 165.43 0.3K
13:43 165.43 165.43 165.29 165.29 0.4K
13:44 165.29 165.29 165.29 165.29 0.1K
13:45 165.29 165.29 165.00 165.00 2.1K
13:46 165.00 165.00 165.00 165.00 0.0K
13:47 164.85 164.85 164.79 164.79 1.7K
13:48 164.70 164.70 164.70 164.70 0.4K
13:49 164.70 164.70 164.70 164.70 0.1K
13:50 164.70 164.70 164.70 164.70 0.0K
13:51 164.70 164.70 164.70 164.70 0.0K
13:52 164.70 164.70 164.67 164.67 0.3K
13:53 164.67 164.67 164.67 164.67 0.1K
13:54 164.67 164.67 164.67 164.67 0.5K
13:55 164.67 164.72 164.67 164.72 0.3K
13:56 164.72 164.72 164.72 164.72 0.1K
13:57 164.72 164.72 164.59 164.59 0.9K
13:58 164.59 164.59 164.59 164.59 0.1K
13:59 164.59 164.59 164.59 164.59 0.2K
14:00 164.59 164.59 164.59 164.59 0.1K
14:01 163.89 164.60 163.89 164.60 3.4K
14:02 164.60 165.12 164.60 165.12 1.7K
14:03 165.12 165.12 165.12 165.12 0.2K
14:04 165.12 165.40 165.12 165.40 0.3K
14:05 165.40 165.40 165.40 165.40 0.0K
14:06 165.40 165.40 165.08 165.08 0.7K
14:07 165.08 165.08 165.08 165.08 1.5K
14:08 165.08 165.08 165.08 165.08 0.4K
14:09 165.08 165.08 165.08 165.08 0.4K
14:10 165.08 165.08 165.02 165.02 0.3K
14:11 165.26 165.27 165.26 165.27 2.3K
14:12 165.27 165.27 165.27 165.27 0.2K
14:13 165.27 165.27 165.27 165.27 0.1K
14:14 165.27 165.50 165.27 165.50 13.5K
14:15 165.50 165.50 165.50 165.50 0.1K
14:16 165.50 165.56 165.50 165.56 0.5K
14:17 165.56 165.66 165.55 165.66 1.5K
14:18 165.66 165.66 165.66 165.66 0.5K
14:19 165.66 165.66 165.66 165.66 0.8K
14:20 165.66 165.66 165.66 165.66 0.0K
14:21 165.66 165.80 165.66 165.80 0.1K
14:22 165.80 165.80 165.80 165.80 0.0K
14:23 165.80 165.82 165.80 165.82 0.9K
14:24 165.82 165.82 165.82 165.82 0.1K
14:25 165.82 165.94 165.82 165.94 1.3K
14:26 165.94 165.96 165.94 165.96 2.0K
14:27 165.96 165.96 165.84 165.84 1.1K
14:28 165.84 165.84 165.84 165.84 0.1K
14:29 165.84 165.84 165.84 165.84 0.1K
14:30 165.84 165.84 165.84 165.84 0.1K
14:31 165.84 165.90 165.84 165.90 0.9K
14:32 165.90 166.24 165.90 166.24 2.3K
14:33 166.06 166.41 166.06 166.26 1.5K
14:34 166.26 166.26 166.26 166.26 0.4K
14:35 166.26 166.28 166.26 166.28 1.2K
14:36 166.28 166.45 166.28 166.45 0.5K
14:37 166.45 166.45 166.45 166.45 0.2K
14:38 166.45 166.45 166.45 166.45 0.1K
14:39 166.45 166.45 166.38 166.40 3.3K
14:40 166.40 166.40 166.40 166.40 0.3K
14:41 166.40 166.41 166.40 166.41 1.0K
14:42 166.41 166.61 166.19 166.61 0.8K
14:43 166.41 166.71 166.41 166.71 4.0K
14:44 166.71 166.71 166.71 166.71 0.2K
14:45 166.71 167.18 166.71 167.18 2.0K
14:46 167.34 167.34 167.34 167.34 0.7K
14:47 167.34 167.34 166.43 166.43 4.7K
14:48 166.43 166.98 166.43 166.98 2.6K
14:49 166.98 166.98 166.98 166.98 0.4K
14:50 166.98 166.98 166.98 166.98 0.3K
14:51 166.98 166.98 166.76 166.76 1.0K
14:52 166.76 166.78 166.76 166.78 5.7K
14:53 166.78 167.00 166.78 167.00 4.8K
14:54 167.00 167.00 167.00 167.00 0.1K
14:55 167.00 167.19 167.00 167.19 2.2K
14:56 167.19 167.19 167.19 167.19 0.4K
14:57 167.12 167.35 167.12 167.35 2.0K
14:58 167.35 167.35 167.35 167.35 0.9K
14:59 167.28 167.28 167.23 167.23 3.5K
15:00 167.23 167.23 167.23 167.23 0.5K
15:01 167.01 167.17 166.98 166.98 4.8K
15:02 167.21 167.21 167.16 167.16 2.6K
15:03 167.16 167.16 167.15 167.15 0.2K
15:04 167.15 167.15 167.15 167.15 0.1K
15:05 167.15 167.16 167.15 167.16 0.4K
15:06 167.16 167.46 167.16 167.46 5.5K
15:07 167.42 167.42 167.42 167.42 1.6K
15:08 167.42 167.63 167.42 167.63 1.1K
15:09 167.63 167.66 167.63 167.66 3.1K
15:10 167.66 167.66 167.66 167.66 1.2K
15:11 167.66 167.85 167.66 167.85 1.8K
15:12 167.85 167.85 167.85 167.85 1.0K
15:13 167.86 167.86 167.86 167.86 3.4K
15:14 167.57 167.57 167.38 167.38 5.2K
15:15 167.38 167.38 167.38 167.38 0.7K
15:16 167.59 167.59 167.59 167.59 2.0K
15:17 167.59 167.59 167.39 167.39 0.3K
15:18 167.37 167.37 167.37 167.37 0.4K
15:19 167.44 167.45 167.44 167.45 2.5K
15:20 167.45 167.45 167.45 167.45 0.5K
15:21 167.46 167.46 167.32 167.32 4.1K
15:22 167.16 167.16 167.07 167.07 1.7K
15:23 167.07 167.07 166.92 166.92 2.6K
15:24 166.88 166.88 166.85 166.85 0.9K
15:25 166.85 166.96 166.85 166.96 1.9K
15:26 167.08 167.12 167.00 167.12 6.6K
15:27 167.02 167.02 167.02 167.02 0.5K
15:28 166.84 166.84 166.84 166.84 2.8K
15:29 166.84 166.84 166.44 166.44 1.2K
15:30 166.43 166.54 166.34 166.54 3.1K
15:31 166.54 166.54 166.40 166.40 1.6K
15:32 166.48 166.60 166.48 166.60 2.8K
15:33 166.60 166.60 166.60 166.60 1.3K
15:34 166.60 166.94 166.60 166.94 3.0K
15:35 166.94 166.94 166.94 166.94 1.5K
15:36 166.94 166.94 166.36 166.36 2.8K
15:37 166.36 166.36 166.36 166.36 0.5K
15:38 166.36 166.36 166.36 166.36 0.2K
15:39 166.36 166.68 166.36 166.68 4.9K
15:40 166.68 166.68 166.41 166.41 1.3K
15:41 166.41 166.59 166.41 166.59 0.3K
15:42 166.64 166.84 166.62 166.84 4.3K
15:43 166.81 166.81 166.67 166.67 3.1K
15:44 166.67 166.67 166.67 166.67 1.3K
15:45 166.67 166.97 166.67 166.97 4.2K
15:46 166.97 167.13 166.97 167.13 1.8K
15:47 167.05 167.05 166.93 166.93 8.1K
15:48 166.93 166.93 166.80 166.81 3.8K
15:49 166.81 166.88 166.73 166.88 8.7K
15:50 166.88 166.88 166.88 166.88 0.6K
15:51 166.88 166.88 166.88 166.88 2.1K
15:52 166.42 166.42 166.24 166.24 2.9K
15:53 166.24 166.34 166.24 166.34 3.8K
15:54 166.34 166.34 166.34 166.34 2.4K
15:55 166.41 166.41 166.26 166.26 1.2K
15:56 166.26 166.50 166.26 166.37 4.5K
15:57 166.37 166.37 166.30 166.30 1.3K
15:58 166.37 166.37 166.32 166.37 8.0K
15:59 166.37 166.46 166.30 166.30 3.9K
16:00 166.30 166.43 166.20 166.25 109.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available