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
09:31 164.39 165.52 164.39 165.52 1.4K
09:32 165.78 165.78 165.78 165.78 0.1K
09:33 165.01 165.01 165.01 165.01 0.2K
09:34 164.06 164.06 164.06 164.06 0.2K
09:35 164.06 164.06 164.06 164.06 0.1K
09:36 164.06 164.06 164.06 164.06 0.0K
09:37 164.06 164.06 164.06 164.06 0.0K
09:38 164.06 164.06 164.06 164.06 0.0K
09:39 164.06 164.06 164.06 164.06 0.0K
09:40 164.06 164.06 164.06 164.06 0.0K
09:41 164.06 164.79 164.06 164.79 1.1K
09:42 165.07 165.07 165.07 165.07 0.6K
09:43 165.07 165.37 165.07 165.37 0.7K
09:44 165.37 165.47 165.37 165.47 0.5K
09:45 165.66 165.72 165.66 165.72 1.2K
09:46 165.72 165.80 165.72 165.80 0.6K
09:47 165.80 165.80 165.80 165.80 0.0K
09:48 165.80 165.80 165.80 165.80 0.0K
09:49 165.80 165.80 165.80 165.80 0.0K
09:50 165.80 165.80 165.80 165.80 0.0K
09:51 165.80 165.80 165.80 165.80 0.0K
09:52 165.80 165.80 165.80 165.80 0.1K
09:53 165.80 165.80 165.80 165.80 0.1K
09:54 165.80 165.80 165.60 165.60 2.8K
09:55 165.60 165.81 165.60 165.81 2.2K
09:56 165.60 165.62 165.60 165.62 0.4K
09:57 165.60 165.61 165.60 165.61 1.1K
09:58 165.60 165.60 165.60 165.60 3.1K
09:59 165.60 165.63 165.60 165.63 17.1K
10:00 165.63 165.90 165.63 165.90 1.7K
10:01 165.97 166.34 165.97 166.34 2.3K
10:02 166.34 166.34 166.34 166.34 0.1K
10:03 166.70 166.70 166.70 166.70 1.9K
10:04 166.70 166.70 166.70 166.70 0.0K
10:05 166.70 166.70 166.70 166.70 0.1K
10:06 166.70 166.70 166.70 166.70 0.2K
10:07 166.70 166.70 166.70 166.70 0.1K
10:08 166.70 166.76 166.70 166.76 0.1K
10:09 166.76 166.76 166.76 166.76 0.2K
10:10 166.76 166.76 166.76 166.76 0.0K
10:11 166.76 166.76 166.76 166.76 0.3K
10:12 166.76 166.76 166.76 166.76 0.0K
10:13 166.76 166.76 166.27 166.27 0.7K
10:14 166.27 166.27 166.22 166.22 0.5K
10:15 166.22 166.22 166.22 166.22 0.2K
10:16 165.83 165.83 165.83 165.83 0.5K
10:17 165.83 165.83 165.83 165.83 0.2K
10:18 166.05 166.18 166.05 166.09 1.9K
10:19 166.09 166.09 166.09 166.09 0.0K
10:20 166.09 166.09 166.09 166.09 0.0K
10:21 166.09 166.09 166.09 166.09 0.0K
10:22 166.09 166.09 166.09 166.09 0.0K
10:23 166.09 166.09 166.09 166.09 0.3K
10:24 166.09 166.09 166.09 166.09 0.1K
10:25 166.09 166.09 166.09 166.09 0.1K
10:26 166.09 166.09 166.09 166.09 0.4K
10:27 166.09 166.09 166.09 166.09 0.8K
10:28 166.09 166.09 166.09 166.09 0.4K
10:29 166.09 166.09 166.09 166.09 0.1K
10:30 166.09 166.40 166.09 166.40 1.2K
10:31 166.40 166.40 166.40 166.40 0.0K
10:32 166.44 166.50 166.44 166.50 0.8K
10:33 166.50 166.50 166.50 166.50 0.3K
10:34 166.50 166.51 166.33 166.51 0.5K
10:35 166.51 166.51 166.38 166.38 0.5K
10:36 166.38 166.58 166.38 166.58 1.0K
10:37 166.79 166.79 166.79 166.79 0.3K
10:38 166.79 166.79 166.79 166.79 0.1K
10:39 166.79 166.79 166.79 166.79 0.2K
10:40 166.79 166.79 166.79 166.79 0.1K
10:41 166.79 166.88 166.79 166.88 0.2K
10:42 166.88 166.88 166.84 166.84 0.3K
10:43 167.10 167.10 167.10 167.10 0.6K
10:44 167.12 167.28 167.12 167.28 2.1K
10:45 167.28 167.28 167.08 167.08 1.2K
10:46 167.08 167.17 167.08 167.17 0.1K
10:47 167.17 167.17 167.17 167.17 0.0K
10:48 167.17 167.17 167.17 167.17 0.0K
10:49 167.17 167.17 167.17 167.17 0.1K
10:50 167.17 167.17 167.17 167.17 0.1K
10:51 167.17 167.17 167.17 167.17 0.2K
10:52 167.17 167.30 167.17 167.30 0.1K
10:53 167.30 167.30 167.30 167.30 0.9K
10:54 167.30 167.50 167.18 167.50 0.4K
10:55 167.50 167.50 167.50 167.50 0.2K
10:56 167.50 167.50 167.50 167.50 0.1K
10:57 167.57 167.57 167.57 167.57 2.4K
10:58 167.57 167.67 167.57 167.67 0.4K
10:59 167.67 167.67 167.67 167.67 0.4K
11:00 167.67 167.67 167.67 167.67 0.1K
11:01 167.67 167.67 167.67 167.67 0.1K
11:02 167.67 167.67 167.67 167.67 0.1K
11:03 167.67 167.67 167.67 167.67 0.1K
11:04 167.67 167.84 167.67 167.84 1.2K
11:05 167.84 167.84 167.84 167.84 0.1K
11:06 167.84 167.84 167.84 167.84 0.1K
11:07 167.84 167.84 167.84 167.84 0.5K
11:08 167.84 167.84 167.84 167.84 0.0K
11:09 167.84 167.96 167.84 167.96 0.4K
11:10 167.96 167.96 167.96 167.96 0.1K
11:11 167.96 167.96 167.96 167.96 0.0K
11:12 167.96 167.96 167.96 167.96 0.2K
11:13 167.96 167.96 167.90 167.90 0.7K
11:14 167.90 167.90 167.90 167.90 0.1K
11:15 167.90 167.90 167.90 167.90 0.3K
11:16 167.90 167.90 167.90 167.90 0.0K
11:17 167.90 167.90 167.90 167.90 0.1K
11:18 167.90 167.90 167.90 167.90 0.3K
11:19 167.90 167.90 167.75 167.75 0.6K
11:20 167.75 167.87 167.75 167.87 0.1K
11:21 167.75 167.75 167.75 167.75 0.3K
11:22 167.75 167.75 167.75 167.75 0.3K
11:23 167.75 167.75 167.75 167.75 0.2K
11:24 167.75 167.75 167.75 167.75 0.4K
11:25 167.75 167.75 167.75 167.75 0.0K
11:26 167.75 167.75 167.75 167.75 0.0K
11:27 167.75 167.75 167.75 167.75 0.1K
11:28 167.75 168.18 167.75 168.18 0.6K
11:29 168.18 168.18 168.18 168.18 0.3K
11:30 168.18 168.18 168.18 168.18 1.1K
11:31 168.22 168.22 168.22 168.22 1.0K
11:32 168.22 168.22 168.22 168.22 0.1K
11:33 168.22 168.22 167.88 167.88 3.3K
11:34 168.10 168.10 168.10 168.10 0.2K
11:35 167.96 167.96 167.96 167.96 0.8K
11:36 167.96 167.96 167.96 167.96 0.0K
11:37 167.96 167.96 167.74 167.74 0.6K
11:38 167.74 167.74 167.74 167.74 0.0K
11:39 167.74 167.74 167.74 167.74 0.0K
11:40 167.74 167.74 167.74 167.74 0.0K
11:41 167.74 167.74 167.74 167.74 0.1K
11:42 167.74 167.74 167.74 167.74 0.2K
11:43 167.74 167.74 167.74 167.74 0.3K
11:44 167.74 167.74 167.74 167.74 0.0K
11:45 167.74 167.74 167.74 167.74 0.0K
11:46 167.74 167.74 167.74 167.74 0.0K
11:47 167.74 167.74 167.74 167.74 0.0K
11:48 167.74 167.74 167.74 167.74 0.0K
11:49 167.74 167.74 167.74 167.74 0.0K
11:50 167.74 167.74 167.74 167.74 0.0K
11:51 167.74 167.74 167.74 167.74 0.1K
11:52 167.75 167.75 167.75 167.75 0.1K
11:53 167.75 167.75 167.75 167.75 0.1K
11:54 167.75 167.75 167.75 167.75 0.0K
11:55 167.75 167.75 167.75 167.75 0.0K
11:56 167.75 167.75 167.73 167.73 0.5K
11:57 167.73 167.73 167.73 167.73 0.2K
11:58 167.73 167.73 167.55 167.55 1.0K
11:59 167.55 167.55 167.49 167.49 0.2K
12:00 167.49 167.49 167.49 167.49 0.4K
12:01 167.49 167.49 167.49 167.49 0.1K
12:02 167.49 167.49 167.49 167.49 0.1K
12:03 167.49 167.49 167.49 167.49 0.6K
12:04 167.49 167.49 167.49 167.49 0.1K
12:05 167.49 167.49 167.49 167.49 0.4K
12:06 167.49 167.49 167.49 167.49 0.1K
12:07 167.49 167.49 167.49 167.49 0.0K
12:08 167.49 167.49 167.49 167.49 0.5K
12:09 167.49 167.49 167.49 167.49 0.0K
12:10 167.49 167.49 167.46 167.46 0.2K
12:11 167.46 167.46 167.46 167.46 0.1K
12:12 167.24 167.24 167.24 167.24 1.5K
12:13 167.24 167.24 167.24 167.24 0.0K
12:14 167.24 167.24 167.24 167.24 0.0K
12:15 167.24 167.24 167.18 167.18 0.8K
12:16 167.18 167.18 167.18 167.18 0.0K
12:17 167.18 167.28 167.07 167.28 0.4K
12:18 167.06 167.06 167.06 167.06 0.3K
12:19 167.06 167.06 167.06 167.06 0.1K
12:20 167.06 167.06 167.06 167.06 0.0K
12:21 167.06 167.06 167.06 167.06 0.0K
12:22 167.06 167.06 167.06 167.06 0.0K
12:23 167.06 167.06 167.06 167.06 1.0K
12:24 167.06 167.06 167.06 167.06 0.3K
12:25 167.06 167.06 167.06 167.06 0.0K
12:26 167.06 167.06 166.73 166.73 0.6K
12:27 166.73 166.73 166.73 166.73 0.3K
12:28 166.73 166.73 166.73 166.73 0.0K
12:29 166.73 166.79 166.73 166.79 0.4K
12:30 166.79 166.79 166.79 166.79 0.0K
12:31 166.79 166.79 166.79 166.79 0.1K
12:32 166.79 166.79 166.79 166.79 0.3K
12:33 166.79 166.79 166.79 166.79 0.0K
12:34 166.79 166.79 166.79 166.79 0.0K
12:35 166.79 166.79 166.79 166.79 0.3K
12:36 166.79 166.79 166.79 166.79 0.0K
12:37 166.79 166.79 166.79 166.79 0.0K
12:38 166.79 166.79 166.79 166.79 1.1K
12:39 166.79 166.79 166.79 166.79 0.1K
12:40 166.79 166.79 166.79 166.79 0.1K
12:41 166.79 166.84 166.79 166.84 0.2K
12:42 166.74 166.74 166.74 166.74 1.6K
12:43 166.74 166.74 166.74 166.74 0.0K
12:44 166.74 166.74 166.74 166.74 0.0K
12:45 166.83 166.83 166.83 166.83 0.2K
12:46 166.83 166.83 166.83 166.83 0.0K
12:47 166.83 166.83 166.83 166.83 0.1K
12:48 166.83 166.87 166.83 166.87 0.4K
12:49 166.87 166.87 166.87 166.87 0.1K
12:50 166.87 166.87 166.56 166.56 1.4K
12:51 166.56 166.56 166.56 166.56 0.1K
12:52 166.56 166.56 166.56 166.56 0.1K
12:53 166.56 166.81 166.56 166.81 0.4K
12:54 166.81 166.81 166.81 166.81 0.1K
12:55 166.81 166.81 166.81 166.81 0.0K
12:56 166.81 166.85 166.81 166.85 0.3K
12:57 166.85 166.85 166.68 166.68 1.0K
12:58 166.68 166.68 166.68 166.68 0.1K
12:59 166.68 166.68 166.68 166.68 0.1K
13:00 166.68 166.68 166.68 166.68 0.0K
13:01 166.68 166.68 166.68 166.68 0.1K
13:02 166.68 166.68 166.62 166.62 0.2K
13:03 166.62 166.62 166.62 166.62 0.1K
13:04 166.62 166.62 166.62 166.62 0.1K
13:05 166.62 166.62 166.62 166.62 0.0K
13:06 166.62 166.62 166.62 166.62 0.2K
13:07 166.62 166.62 166.62 166.62 0.0K
13:08 166.62 166.62 166.62 166.62 0.1K
13:09 166.62 166.80 166.62 166.80 0.2K
13:10 166.80 166.80 166.80 166.80 0.1K
13:11 166.80 166.80 166.80 166.80 0.1K
13:12 166.80 166.80 166.80 166.80 0.0K
13:13 166.80 166.80 166.80 166.80 0.0K
13:14 166.88 166.88 166.88 166.88 0.2K
13:15 166.88 166.88 166.88 166.88 0.0K
13:16 166.88 166.88 166.88 166.88 0.0K
13:17 166.88 166.88 166.88 166.88 0.1K
13:18 166.88 166.88 166.88 166.88 0.3K
13:19 166.88 166.88 166.88 166.88 0.2K
13:20 166.88 166.88 166.88 166.88 0.0K
13:21 166.88 166.92 166.88 166.92 0.3K
13:22 166.92 166.92 166.81 166.81 0.2K
13:23 166.81 166.81 166.81 166.81 0.1K
13:24 166.81 166.81 166.69 166.69 2.9K
13:25 166.56 166.56 166.52 166.52 1.1K
13:26 166.52 166.52 166.41 166.41 0.2K
13:27 166.30 166.30 166.30 166.30 0.7K
13:28 166.30 166.30 166.12 166.12 0.4K
13:29 166.12 166.12 166.12 166.12 0.5K
13:30 166.12 166.12 165.92 165.92 0.2K
13:31 165.92 165.92 165.92 165.92 1.1K
13:32 165.92 165.92 165.92 165.92 1.3K
13:33 165.92 165.92 165.92 165.92 0.2K
13:34 165.92 165.92 165.92 165.92 0.2K
13:35 165.92 165.92 165.92 165.92 0.0K
13:36 165.92 165.92 165.92 165.92 0.0K
13:37 165.92 165.92 165.92 165.92 0.0K
13:38 165.92 165.92 165.92 165.92 0.1K
13:39 166.49 166.49 166.49 166.49 0.4K
13:40 166.49 166.49 166.49 166.49 0.5K
13:41 166.49 166.49 166.49 166.49 0.1K
13:42 166.49 166.49 166.49 166.49 0.1K
13:43 166.78 166.78 166.49 166.49 0.9K
13:44 166.49 166.49 166.49 166.49 0.1K
13:45 166.49 166.49 166.49 166.49 0.0K
13:46 166.49 166.49 166.49 166.49 0.0K
13:47 166.49 166.49 166.49 166.49 0.0K
13:48 166.49 166.49 166.49 166.49 0.1K
13:49 166.49 166.49 166.49 166.49 0.0K
13:50 166.49 166.49 166.49 166.49 0.0K
13:51 166.49 166.75 166.49 166.75 0.2K
13:52 166.75 166.75 166.75 166.75 0.1K
13:53 166.75 166.75 166.75 166.75 0.0K
13:54 166.75 166.75 166.75 166.75 0.1K
13:55 166.75 166.75 166.75 166.75 0.0K
13:56 166.75 166.75 166.75 166.75 0.8K
13:57 166.58 166.58 166.58 166.58 0.3K
13:58 166.53 166.53 166.53 166.53 1.7K
13:59 166.53 166.53 166.53 166.53 0.3K
14:00 166.53 166.53 166.53 166.53 0.3K
14:01 166.53 166.53 166.53 166.53 0.0K
14:02 166.53 166.53 166.53 166.53 0.2K
14:03 166.53 166.53 166.35 166.46 2.0K
14:04 166.46 166.47 166.46 166.47 0.9K
14:05 166.47 166.47 166.33 166.33 1.5K
14:06 166.28 166.28 166.28 166.28 0.3K
14:07 166.40 166.55 166.40 166.55 1.5K
14:08 166.55 166.55 166.55 166.55 0.1K
14:09 166.55 166.55 166.55 166.55 0.1K
14:10 166.55 166.55 166.55 166.55 0.1K
14:11 166.55 166.81 166.51 166.81 1.6K
14:12 166.81 166.97 166.81 166.97 0.2K
14:13 166.97 167.05 166.97 167.05 0.2K
14:14 167.05 167.05 166.90 166.90 0.2K
14:15 166.90 166.91 166.90 166.91 0.3K
14:16 166.91 166.91 166.91 166.91 0.1K
14:17 166.91 166.91 166.91 166.91 0.2K
14:18 166.91 166.91 166.86 166.86 0.2K
14:19 166.86 166.86 166.86 166.86 0.0K
14:20 166.86 166.86 166.86 166.86 0.0K
14:21 166.86 166.86 166.85 166.85 0.2K
14:22 166.85 166.85 166.85 166.85 0.0K
14:23 166.85 166.85 166.54 166.65 3.3K
14:24 166.86 166.86 166.86 166.86 0.2K
14:25 166.86 166.86 166.86 166.86 0.0K
14:26 166.86 166.86 166.86 166.86 0.0K
14:27 166.66 166.66 166.66 166.66 0.4K
14:28 166.66 166.66 166.66 166.66 0.2K
14:29 166.66 166.66 166.66 166.66 0.3K
14:30 166.66 166.66 166.66 166.66 0.9K
14:31 166.46 166.46 166.46 166.46 0.4K
14:32 166.46 166.46 166.46 166.46 0.1K
14:33 166.46 166.46 166.46 166.46 1.1K
14:34 166.46 166.46 166.46 166.46 0.3K
14:35 166.46 166.46 166.46 166.46 0.1K
14:36 166.46 166.46 166.46 166.46 0.2K
14:37 166.46 166.48 166.46 166.48 1.6K
14:38 166.48 166.48 166.48 166.48 0.1K
14:39 166.48 166.48 166.48 166.48 0.1K
14:40 166.48 166.48 166.48 166.48 0.0K
14:41 166.48 166.49 166.48 166.49 0.2K
14:42 166.49 166.50 166.49 166.50 0.2K
14:43 166.50 166.50 166.50 166.50 0.2K
14:44 166.32 166.32 166.24 166.24 0.9K
14:45 166.24 166.36 166.24 166.36 1.0K
14:46 166.36 166.36 166.36 166.36 0.0K
14:47 166.36 166.36 166.36 166.36 0.0K
14:48 166.36 166.36 166.36 166.36 0.3K
14:49 166.36 166.36 166.36 166.36 0.0K
14:50 166.36 166.56 166.36 166.56 0.3K
14:51 166.56 166.57 166.56 166.57 0.6K
14:52 166.57 166.57 166.57 166.57 0.1K
14:53 166.57 166.57 166.57 166.57 0.8K
14:54 166.57 166.57 166.57 166.57 0.1K
14:55 166.87 166.87 166.87 166.87 0.6K
14:56 166.87 166.87 166.87 166.87 0.2K
14:57 166.87 166.92 166.87 166.92 0.2K
14:58 166.66 166.75 166.66 166.75 2.1K
14:59 166.75 166.75 166.43 166.43 0.6K
15:00 166.43 166.43 166.43 166.43 0.1K
15:01 166.21 166.41 166.21 166.41 1.3K
15:02 166.41 166.64 166.41 166.64 0.5K
15:03 166.64 166.64 166.64 166.64 0.5K
15:04 166.64 166.64 166.64 166.64 0.1K
15:05 166.64 166.64 166.64 166.64 0.0K
15:06 166.64 166.64 166.64 166.64 0.1K
15:07 166.64 166.64 166.64 166.64 0.1K
15:08 166.64 166.64 166.64 166.64 0.3K
15:09 166.64 166.64 166.64 166.64 0.1K
15:10 166.64 166.64 166.40 166.40 0.3K
15:11 166.40 166.60 166.40 166.60 0.4K
15:12 166.60 166.60 166.37 166.55 1.4K
15:13 166.55 166.55 166.55 166.55 0.9K
15:14 166.57 166.57 166.47 166.47 0.6K
15:15 166.47 166.47 166.47 166.47 0.0K
15:16 166.47 166.47 166.47 166.47 0.5K
15:17 166.47 166.55 166.47 166.55 0.3K
15:18 166.55 166.57 166.55 166.57 1.3K
15:19 166.57 166.57 166.57 166.57 0.1K
15:20 166.57 166.57 166.57 166.57 0.1K
15:21 166.57 166.57 166.57 166.57 0.0K
15:22 166.57 166.57 166.57 166.57 0.3K
15:23 166.57 166.87 166.57 166.87 0.4K
15:24 166.88 166.88 166.88 166.88 0.8K
15:25 166.88 167.06 166.77 166.77 2.1K
15:26 166.77 166.77 166.53 166.53 1.4K
15:27 166.49 166.49 166.49 166.49 0.7K
15:28 166.49 166.49 166.42 166.42 0.3K
15:29 166.42 166.42 166.42 166.42 0.2K
15:30 166.42 166.42 166.20 166.20 0.6K
15:31 166.20 166.25 166.20 166.25 0.9K
15:32 166.25 166.25 166.25 166.25 0.5K
15:33 166.25 166.40 166.25 166.40 0.4K
15:34 166.40 166.54 166.40 166.54 0.4K
15:35 166.54 166.54 166.54 166.54 0.1K
15:36 166.54 166.54 166.45 166.45 0.2K
15:37 166.45 166.45 166.45 166.45 0.1K
15:38 166.45 166.53 166.45 166.53 1.4K
15:39 166.53 166.53 166.35 166.35 1.9K
15:40 166.26 166.26 166.26 166.26 0.9K
15:41 166.26 166.33 166.18 166.33 1.4K
15:42 166.33 166.33 166.33 166.33 0.8K
15:43 166.33 166.56 166.33 166.56 0.7K
15:44 166.56 166.56 166.56 166.56 0.5K
15:45 166.56 166.56 166.55 166.55 0.5K
15:46 166.55 166.65 166.55 166.65 1.2K
15:47 166.75 166.75 166.48 166.58 2.2K
15:48 166.58 166.68 166.58 166.61 2.6K
15:49 166.61 166.67 166.61 166.66 0.7K
15:50 166.66 166.66 166.48 166.48 1.8K
15:51 166.48 166.51 166.28 166.51 3.3K
15:52 166.51 166.51 166.42 166.42 1.0K
15:53 166.35 166.35 166.18 166.18 2.1K
15:54 166.18 166.18 166.18 166.18 1.1K
15:55 166.18 166.19 166.18 166.19 3.1K
15:56 166.25 166.32 166.25 166.32 2.7K
15:57 166.32 166.32 166.19 166.19 3.2K
15:58 165.90 165.90 165.84 165.84 3.4K
15:59 165.90 165.90 165.84 165.84 5.2K
16:00 166.03 166.03 165.69 165.69 113.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available