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
09:31 170.37 170.37 166.00 169.37 1.8K
09:32 169.37 170.45 169.37 170.45 0.6K
09:33 169.02 169.02 169.02 169.02 0.1K
09:34 169.02 169.02 169.02 169.02 0.1K
09:35 169.02 169.02 169.02 169.02 0.0K
09:36 169.02 170.97 169.02 170.97 0.9K
09:37 170.97 170.97 170.97 170.97 0.1K
09:38 170.97 170.97 170.97 170.97 0.0K
09:39 171.40 171.40 171.40 171.40 0.1K
09:40 171.40 171.40 171.40 171.40 0.0K
09:41 171.40 171.40 171.40 171.40 0.3K
09:42 171.40 171.40 171.40 171.40 0.4K
09:43 171.40 171.40 171.05 171.05 0.3K
09:44 171.05 172.06 171.05 172.06 0.1K
09:45 172.06 172.06 172.06 172.06 0.0K
09:46 172.06 172.06 172.06 172.06 0.3K
09:47 172.06 172.06 172.06 172.06 0.1K
09:48 172.06 172.06 170.39 170.39 0.4K
09:49 170.39 170.39 170.39 170.39 0.1K
09:50 170.39 171.96 170.39 171.96 3.4K
09:51 171.96 171.96 171.96 171.96 1.2K
09:52 171.50 171.50 171.50 171.50 0.9K
09:53 171.50 171.50 171.50 171.50 0.1K
09:54 171.50 171.50 171.50 171.50 0.8K
09:55 171.50 171.50 171.50 171.50 0.7K
09:56 171.50 171.50 171.50 171.50 0.1K
09:57 171.50 171.50 171.50 171.50 0.2K
09:58 171.50 171.50 171.50 171.50 0.2K
09:59 171.50 171.50 171.50 171.50 0.0K
10:00 171.50 171.50 171.50 171.50 0.1K
10:01 171.50 171.50 171.50 171.50 0.1K
10:02 171.50 171.50 171.50 171.50 1.4K
10:03 171.50 171.50 171.50 171.50 0.2K
10:04 171.74 172.13 171.74 172.13 0.7K
10:05 171.62 171.62 171.62 171.62 1.1K
10:06 171.62 171.65 171.62 171.65 0.2K
10:07 171.65 171.65 171.65 171.65 1.3K
10:08 171.65 171.65 171.65 171.65 0.3K
10:09 171.98 171.98 171.98 171.98 0.6K
10:10 171.98 171.98 171.98 171.98 0.8K
10:11 171.98 172.14 171.98 172.14 0.9K
10:12 172.14 172.14 172.12 172.12 0.4K
10:13 172.12 172.12 172.11 172.11 2.6K
10:14 172.11 172.11 172.11 172.11 0.2K
10:15 172.11 172.11 172.11 172.11 0.2K
10:16 172.11 172.11 172.11 172.11 0.0K
10:17 172.11 172.11 172.11 172.11 0.1K
10:18 172.11 172.11 172.11 172.11 0.1K
10:19 172.11 172.11 172.11 172.11 0.1K
10:20 172.11 172.11 172.11 172.11 0.6K
10:21 172.11 172.11 172.11 172.11 0.2K
10:22 172.11 172.11 172.11 172.11 0.3K
10:23 172.11 172.11 172.11 172.11 0.0K
10:24 172.11 172.11 172.11 172.11 0.2K
10:25 172.11 172.11 172.11 172.11 0.1K
10:26 172.38 172.38 171.95 171.95 3.7K
10:27 171.95 171.95 171.95 171.95 0.2K
10:28 171.95 171.95 171.95 171.95 0.1K
10:29 171.63 171.63 171.63 171.63 4.5K
10:30 171.63 171.63 171.63 171.63 0.2K
10:31 171.63 171.99 171.63 171.99 5.4K
10:32 171.99 171.99 171.62 171.62 0.6K
10:33 171.62 171.62 171.62 171.62 0.1K
10:34 171.78 171.78 171.78 171.78 0.1K
10:35 171.78 171.78 171.78 171.78 0.0K
10:36 171.80 171.80 171.80 171.80 0.5K
10:37 171.80 172.44 171.80 172.44 5.7K
10:38 172.44 172.44 172.34 172.34 1.1K
10:39 172.34 172.34 172.34 172.34 0.1K
10:40 172.34 172.34 172.34 172.34 0.3K
10:41 172.34 172.34 172.34 172.34 0.2K
10:42 172.34 172.34 172.27 172.27 1.5K
10:43 172.03 172.03 172.03 172.03 0.6K
10:44 172.03 172.03 172.03 172.03 0.1K
10:45 172.03 172.03 172.03 172.03 0.3K
10:46 172.03 172.03 172.03 172.03 0.1K
10:47 172.03 172.03 172.03 172.03 0.1K
10:48 172.03 172.13 172.03 172.13 0.3K
10:49 172.13 172.13 172.13 172.13 0.2K
10:50 172.13 172.13 172.13 172.13 0.3K
10:51 172.13 172.13 172.13 172.13 0.0K
10:52 172.13 172.46 172.13 172.46 0.9K
10:53 172.46 172.54 172.46 172.54 0.3K
10:54 172.54 172.54 172.47 172.47 0.5K
10:55 172.47 172.47 172.47 172.47 0.1K
10:56 172.47 172.47 172.47 172.47 0.1K
10:57 172.47 172.47 172.47 172.47 0.1K
10:58 172.47 172.68 172.47 172.68 0.3K
10:59 172.74 172.75 172.74 172.75 1.8K
11:00 172.75 172.75 172.75 172.75 0.7K
11:01 172.75 172.75 172.75 172.75 0.2K
11:02 172.75 172.75 172.75 172.75 0.4K
11:03 173.17 173.17 173.17 173.17 0.3K
11:04 173.17 173.17 173.17 173.17 0.6K
11:05 173.17 173.17 173.17 173.17 0.3K
11:06 173.32 173.47 173.32 173.47 1.1K
11:07 173.47 173.78 173.47 173.78 0.5K
11:08 173.78 173.78 173.78 173.78 0.0K
11:09 173.78 173.78 173.78 173.78 0.4K
11:10 173.78 173.78 173.78 173.78 0.3K
11:11 173.78 173.78 173.78 173.78 0.4K
11:12 173.59 173.59 173.53 173.53 0.5K
11:13 173.53 173.53 173.53 173.53 0.1K
11:14 173.53 173.53 173.53 173.53 0.1K
11:15 173.53 173.53 173.53 173.53 0.7K
11:16 173.53 173.53 173.53 173.53 0.0K
11:17 173.53 173.53 173.53 173.53 0.1K
11:18 173.53 173.53 173.51 173.51 0.3K
11:19 173.51 173.51 173.51 173.51 0.5K
11:20 173.51 173.51 173.51 173.51 0.4K
11:21 173.51 173.51 173.51 173.51 0.2K
11:22 173.57 173.62 173.57 173.62 1.5K
11:23 173.62 173.62 173.62 173.62 0.4K
11:24 173.62 173.78 173.62 173.78 0.4K
11:25 173.78 173.78 173.65 173.65 0.5K
11:26 173.65 173.65 173.41 173.41 4.4K
11:27 173.41 173.41 173.41 173.41 0.0K
11:28 173.41 173.41 173.41 173.41 0.0K
11:29 173.41 173.41 173.41 173.41 0.1K
11:30 173.41 173.41 173.41 173.41 0.2K
11:31 173.41 173.41 173.41 173.41 0.2K
11:32 173.41 173.41 173.41 173.41 0.3K
11:33 173.41 173.41 173.41 173.41 0.0K
11:34 173.39 173.39 173.39 173.39 1.9K
11:35 173.39 173.39 173.39 173.39 0.2K
11:36 173.39 173.39 173.39 173.39 0.3K
11:37 173.48 173.56 173.48 173.56 1.7K
11:38 173.48 173.48 173.47 173.47 1.8K
11:39 173.47 173.47 173.46 173.46 0.7K
11:40 173.46 173.46 173.46 173.46 0.1K
11:41 173.46 173.46 173.40 173.40 1.2K
11:42 173.40 173.40 173.40 173.40 0.1K
11:43 173.40 173.40 173.40 173.40 0.0K
11:44 173.40 173.40 173.40 173.40 0.0K
11:45 173.40 173.40 173.40 173.40 0.2K
11:46 173.40 173.40 172.96 172.99 3.0K
11:47 172.99 172.99 172.99 172.99 0.1K
11:48 172.99 173.19 172.99 173.19 1.2K
11:49 173.19 173.19 173.19 173.19 0.0K
11:50 173.19 173.19 173.01 173.01 0.6K
11:51 173.01 173.08 173.01 173.08 0.9K
11:52 173.08 173.14 173.08 173.14 0.2K
11:53 173.14 173.17 173.14 173.17 1.0K
11:54 173.17 173.17 173.17 173.17 0.2K
11:55 173.07 173.07 173.07 173.07 0.2K
11:56 173.07 173.07 173.07 173.07 0.0K
11:57 173.07 173.07 173.07 173.07 0.2K
11:58 173.07 173.07 173.07 173.07 0.1K
11:59 173.07 173.07 173.07 173.07 0.1K
12:00 173.07 173.07 173.07 173.07 0.1K
12:01 173.07 173.17 173.07 173.17 2.2K
12:02 173.17 173.17 173.17 173.17 0.6K
12:03 173.25 173.25 173.25 173.25 0.2K
12:04 173.25 173.35 173.25 173.35 0.9K
12:05 173.35 173.35 173.35 173.35 0.1K
12:06 173.35 173.35 173.35 173.35 0.1K
12:07 173.35 173.35 173.35 173.35 0.1K
12:08 173.35 173.35 173.35 173.35 0.1K
12:09 173.35 173.35 173.35 173.35 0.7K
12:10 173.35 173.35 173.35 173.35 0.2K
12:11 173.35 173.86 173.35 173.86 12.1K
12:12 173.86 173.86 173.59 173.59 3.6K
12:13 173.59 173.59 173.54 173.54 2.6K
12:14 173.54 173.54 173.53 173.53 0.4K
12:15 173.53 173.53 173.53 173.53 0.1K
12:16 173.53 173.53 173.53 173.53 0.1K
12:17 173.53 173.53 173.53 173.53 0.0K
12:18 173.53 173.53 173.53 173.53 0.1K
12:19 173.41 173.41 173.41 173.41 0.1K
12:20 173.41 173.49 173.41 173.49 0.8K
12:21 173.49 173.49 173.49 173.49 0.0K
12:22 173.49 173.49 173.49 173.49 0.1K
12:23 173.49 173.58 173.49 173.58 0.2K
12:24 173.58 173.74 173.58 173.74 0.2K
12:25 173.74 173.74 173.74 173.74 0.2K
12:26 173.74 173.74 173.74 173.74 0.1K
12:27 173.60 173.60 173.51 173.51 4.0K
12:28 173.41 173.41 173.23 173.38 2.9K
12:29 173.38 173.38 173.38 173.38 0.1K
12:30 173.38 173.39 173.36 173.36 0.8K
12:31 173.36 173.36 173.36 173.36 0.0K
12:32 173.36 173.36 173.36 173.36 0.3K
12:33 173.36 173.36 173.36 173.36 0.3K
12:34 173.36 173.36 173.36 173.36 0.0K
12:35 173.16 173.16 173.16 173.16 1.3K
12:36 173.16 173.17 173.16 173.17 0.2K
12:37 173.17 173.17 173.17 173.17 0.1K
12:38 173.17 173.17 173.03 173.03 0.8K
12:39 173.03 173.03 173.03 173.03 0.2K
12:40 173.03 173.03 173.03 173.03 0.4K
12:41 173.03 173.03 173.03 173.03 0.0K
12:42 172.93 172.93 172.93 172.93 1.9K
12:43 172.56 172.79 172.56 172.79 1.2K
12:44 172.79 172.79 172.79 172.79 0.2K
12:45 172.79 172.79 172.79 172.79 0.0K
12:46 173.08 173.08 173.08 173.08 1.4K
12:47 173.08 173.08 172.87 172.87 0.3K
12:48 172.87 172.87 172.87 172.87 0.0K
12:49 172.87 172.87 172.87 172.87 0.7K
12:50 172.87 172.87 172.87 172.87 0.1K
12:51 172.87 173.03 172.87 173.03 0.2K
12:52 173.02 173.02 173.02 173.02 0.4K
12:53 173.02 173.02 173.02 173.02 0.0K
12:54 173.02 173.02 173.02 173.02 0.2K
12:55 173.02 173.02 173.02 173.02 0.0K
12:56 173.16 173.16 173.16 173.16 0.3K
12:57 173.08 173.08 172.86 172.86 1.3K
12:58 172.86 172.86 172.86 172.86 0.1K
12:59 172.86 172.93 172.86 172.93 0.3K
13:00 172.93 172.93 172.93 172.93 0.2K
13:01 172.93 172.93 172.93 172.93 0.8K
13:02 172.93 172.93 172.93 172.93 0.2K
13:03 172.93 172.93 172.93 172.93 0.1K
13:04 172.93 172.93 172.93 172.93 0.2K
13:05 172.93 172.93 172.93 172.93 0.2K
13:06 172.93 173.06 172.93 173.06 0.9K
13:07 173.06 173.06 173.06 173.06 0.1K
13:08 173.27 173.27 173.27 173.27 0.7K
13:09 173.27 173.27 173.27 173.27 0.1K
13:10 173.27 173.27 173.27 173.27 0.1K
13:11 173.27 173.27 173.27 173.27 0.2K
13:12 173.31 173.31 173.31 173.31 0.2K
13:13 173.31 173.31 173.13 173.13 0.1K
13:14 173.13 173.13 173.13 173.13 0.3K
13:15 173.13 173.27 173.13 173.27 0.5K
13:16 173.27 173.27 173.22 173.22 0.1K
13:17 173.13 173.19 173.13 173.19 1.3K
13:18 173.19 173.19 173.19 173.19 0.0K
13:19 173.19 173.27 173.19 173.27 0.2K
13:20 173.27 173.27 173.27 173.27 0.0K
13:21 173.12 173.13 172.96 172.96 3.2K
13:22 172.96 172.96 172.96 172.96 0.2K
13:23 172.96 173.33 172.96 173.33 2.4K
13:24 173.33 173.33 173.33 173.33 0.2K
13:25 173.33 173.33 173.33 173.33 0.1K
13:26 173.33 173.33 173.33 173.33 0.1K
13:27 173.33 173.33 173.33 173.33 0.0K
13:28 173.33 173.33 173.19 173.19 1.3K
13:29 173.19 173.19 173.19 173.19 0.5K
13:30 173.19 173.20 173.19 173.20 0.9K
13:31 173.20 173.23 173.20 173.23 3.3K
13:32 173.23 173.23 173.01 173.17 2.9K
13:33 173.17 173.20 173.17 173.20 1.4K
13:34 173.20 173.24 173.20 173.24 4.0K
13:35 173.24 173.24 173.24 173.24 0.2K
13:36 173.24 173.24 173.24 173.24 0.0K
13:37 173.24 173.43 173.24 173.36 2.8K
13:38 173.36 173.36 173.36 173.36 0.2K
13:39 173.36 173.36 173.36 173.36 0.4K
13:40 173.36 173.40 173.36 173.40 1.3K
13:41 173.40 173.41 173.40 173.41 0.3K
13:42 173.41 173.41 173.29 173.29 0.6K
13:43 173.30 173.30 173.28 173.28 2.3K
13:44 173.28 173.28 173.28 173.28 0.5K
13:45 173.28 173.28 173.28 173.28 0.1K
13:46 173.28 173.34 173.28 173.34 0.3K
13:47 173.34 173.34 173.31 173.31 1.3K
13:48 173.31 173.31 173.10 173.12 4.5K
13:49 173.12 173.12 173.12 173.12 0.2K
13:50 173.12 173.12 173.12 173.12 0.0K
13:51 173.12 173.12 173.12 173.12 0.3K
13:52 173.12 173.16 173.12 173.16 0.9K
13:53 173.28 173.28 173.28 173.28 0.7K
13:54 173.28 173.28 173.28 173.28 0.0K
13:55 173.13 173.13 173.13 173.13 0.3K
13:56 173.13 173.13 173.13 173.13 0.0K
13:57 173.13 173.13 173.13 173.13 0.0K
13:58 173.13 173.13 173.13 173.13 0.1K
13:59 173.13 173.13 173.13 173.13 0.3K
14:00 173.13 173.13 173.13 173.13 0.2K
14:01 173.13 173.13 173.13 173.13 0.1K
14:02 173.09 173.09 173.09 173.09 0.1K
14:03 173.01 173.01 173.01 173.01 0.8K
14:04 173.01 173.01 173.01 173.01 1.3K
14:05 173.01 173.01 172.93 172.93 1.7K
14:06 172.93 173.00 172.93 173.00 1.3K
14:07 173.00 173.00 173.00 173.00 0.6K
14:08 173.00 173.00 173.00 173.00 0.1K
14:09 172.90 173.02 172.90 173.02 0.8K
14:10 173.15 173.15 173.15 173.15 0.3K
14:11 173.15 173.15 173.15 173.15 0.1K
14:12 173.15 173.15 173.15 173.15 0.1K
14:13 173.15 173.15 173.15 173.15 0.4K
14:14 173.15 173.15 173.15 173.15 0.2K
14:15 173.15 173.15 173.03 173.03 2.4K
14:16 173.03 173.03 172.89 172.89 0.6K
14:17 172.89 172.89 172.88 172.89 0.8K
14:18 172.89 172.99 172.89 172.99 0.1K
14:19 172.99 172.99 172.99 172.99 0.1K
14:20 172.99 172.99 172.99 172.99 0.2K
14:21 172.99 173.09 172.99 173.09 1.9K
14:22 173.09 173.42 173.09 173.42 1.7K
14:23 173.32 173.39 173.32 173.39 0.7K
14:24 173.39 173.39 173.27 173.27 2.9K
14:25 173.27 173.27 173.27 173.27 0.1K
14:26 173.27 173.27 173.05 173.05 0.3K
14:27 173.05 173.05 173.05 173.05 0.7K
14:28 173.15 173.26 173.15 173.18 2.5K
14:29 173.18 173.18 173.18 173.18 0.3K
14:30 172.97 172.99 172.97 172.99 1.8K
14:31 172.99 172.99 172.99 172.99 0.4K
14:32 172.99 172.99 172.99 172.99 0.3K
14:33 172.99 173.01 172.99 173.01 0.5K
14:34 173.13 173.28 173.13 173.28 2.9K
14:35 173.28 173.28 173.27 173.27 0.4K
14:36 173.27 173.29 173.27 173.29 0.7K
14:37 173.29 173.29 173.29 173.29 0.3K
14:38 173.29 173.29 173.29 173.29 0.5K
14:39 173.40 173.40 173.40 173.40 2.9K
14:40 173.40 173.40 173.40 173.40 1.7K
14:41 173.40 173.41 173.40 173.41 0.9K
14:42 173.55 173.55 173.55 173.55 3.1K
14:43 173.55 173.63 173.55 173.63 1.2K
14:44 173.63 173.91 173.63 173.91 2.1K
14:45 173.86 173.86 173.82 173.82 3.5K
14:46 173.82 173.82 173.82 173.82 0.1K
14:47 173.82 173.82 173.62 173.64 4.8K
14:48 173.64 173.64 173.64 173.64 0.2K
14:49 173.64 173.64 173.64 173.64 0.5K
14:50 173.64 173.64 173.56 173.56 1.3K
14:51 173.60 173.60 173.57 173.57 1.3K
14:52 173.57 173.57 173.57 173.57 0.0K
14:53 173.57 173.81 173.57 173.81 6.1K
14:54 173.81 173.81 173.80 173.80 0.1K
14:55 173.80 173.80 173.78 173.78 0.6K
14:56 173.78 173.78 173.74 173.74 2.5K
14:57 173.74 173.74 173.74 173.74 0.5K
14:58 173.74 173.74 173.74 173.74 0.4K
14:59 173.74 173.74 173.74 173.74 0.2K
15:00 173.74 173.74 173.74 173.74 0.1K
15:01 173.74 173.78 173.74 173.78 0.3K
15:02 173.78 173.78 173.62 173.62 1.1K
15:03 173.62 174.14 173.62 174.14 1.7K
15:04 174.14 174.14 174.14 174.14 0.1K
15:05 174.14 174.14 173.98 173.98 1.5K
15:06 173.98 173.98 173.97 173.97 0.5K
15:07 173.97 173.97 173.97 173.97 0.2K
15:08 173.97 173.97 173.97 173.97 0.5K
15:09 174.18 174.18 174.18 174.18 1.0K
15:10 174.18 174.18 174.18 174.18 0.0K
15:11 174.18 174.28 174.18 174.28 0.5K
15:12 174.28 174.28 174.08 174.08 1.6K
15:13 174.08 174.08 174.08 174.08 0.0K
15:14 174.08 174.08 173.98 173.98 1.0K
15:15 173.98 174.32 173.98 174.32 0.5K
15:16 174.32 174.32 174.07 174.07 1.7K
15:17 174.07 174.07 174.07 174.07 0.4K
15:18 174.07 174.30 174.07 174.30 4.3K
15:19 174.30 174.30 174.30 174.30 0.1K
15:20 174.30 174.30 174.10 174.10 0.9K
15:21 174.10 174.10 174.02 174.02 2.0K
15:22 174.02 174.02 174.00 174.00 1.0K
15:23 174.00 174.00 174.00 174.00 0.5K
15:24 174.00 174.00 173.90 173.90 2.8K
15:25 173.90 173.90 173.90 173.90 2.4K
15:26 173.90 173.90 173.90 173.90 0.5K
15:27 173.90 173.96 173.90 173.96 1.6K
15:28 173.78 173.78 173.78 173.78 1.1K
15:29 173.78 173.78 173.78 173.78 0.7K
15:30 173.78 173.78 173.78 173.78 0.1K
15:31 173.78 173.78 173.78 173.78 0.1K
15:32 173.78 173.86 173.78 173.86 3.7K
15:33 173.93 174.05 173.93 174.05 1.0K
15:34 174.05 174.34 174.05 174.34 1.7K
15:35 174.34 174.34 174.20 174.20 3.2K
15:36 174.20 174.29 174.20 174.29 1.2K
15:37 174.29 174.29 174.29 174.29 1.9K
15:38 174.29 174.29 174.29 174.29 1.6K
15:39 174.29 174.29 174.29 174.29 0.7K
15:40 174.28 174.31 174.28 174.31 4.1K
15:41 174.31 174.31 174.21 174.21 0.2K
15:42 174.27 174.33 174.27 174.29 2.8K
15:43 174.29 174.33 174.29 174.33 3.3K
15:44 174.34 174.70 174.34 174.70 3.5K
15:45 174.70 174.70 174.54 174.54 2.0K
15:46 174.54 174.96 174.54 174.96 7.1K
15:47 175.08 175.41 175.08 175.41 3.1K
15:48 175.50 175.66 175.50 175.66 6.3K
15:49 175.74 175.84 175.74 175.75 6.9K
15:50 175.78 175.78 175.64 175.69 4.5K
15:51 175.69 175.69 175.36 175.36 3.4K
15:52 175.24 175.34 175.22 175.23 5.6K
15:53 175.23 175.23 175.02 175.02 3.5K
15:54 174.94 174.97 174.94 174.97 4.1K
15:55 175.01 175.19 175.01 175.19 6.2K
15:56 175.19 175.50 175.19 175.44 5.5K
15:57 175.44 175.49 175.39 175.49 6.0K
15:58 175.61 175.68 175.56 175.68 16.7K
15:59 175.60 175.67 175.50 175.50 11.0K
16:00 175.49 175.53 175.21 175.21 134.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available