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
09:31 175.19 175.19 173.48 175.19 4.7K
09:32 175.19 175.19 175.19 175.19 0.7K
09:33 175.19 175.19 175.19 175.19 0.1K
09:34 175.19 175.19 175.19 175.19 0.3K
09:35 175.19 175.19 175.19 175.19 0.0K
09:36 175.19 175.19 175.19 175.19 0.3K
09:37 175.19 175.19 175.19 175.19 0.1K
09:38 175.19 175.91 175.19 175.50 0.6K
09:39 175.50 175.50 175.50 175.50 0.1K
09:40 175.50 175.50 175.50 175.50 0.0K
09:41 175.50 175.50 175.50 175.50 0.1K
09:42 175.52 175.52 175.52 175.52 0.1K
09:43 175.52 175.52 175.52 175.52 0.2K
09:44 175.52 175.52 175.52 175.52 1.2K
09:45 174.85 174.85 174.85 174.85 0.9K
09:46 174.85 174.85 174.85 174.85 0.5K
09:47 174.85 174.85 174.85 174.85 0.0K
09:48 174.85 174.85 174.85 174.85 0.0K
09:49 174.85 174.85 174.85 174.85 0.2K
09:50 174.85 174.85 174.85 174.85 0.1K
09:51 174.23 174.23 174.23 174.23 0.5K
09:52 174.23 174.23 173.99 173.99 1.2K
09:53 173.99 173.99 173.99 173.99 0.1K
09:54 173.99 173.99 173.99 173.99 0.4K
09:55 173.99 173.99 173.99 173.99 0.1K
09:56 173.99 174.59 173.99 174.59 0.3K
09:57 174.63 174.63 174.63 174.63 0.4K
09:58 174.63 174.63 174.63 174.63 0.2K
09:59 174.63 174.63 174.63 174.63 0.2K
10:00 174.63 174.86 174.63 174.86 0.8K
10:01 174.86 174.86 174.86 174.86 0.4K
10:02 174.86 174.86 174.86 174.86 0.3K
10:03 174.86 174.99 174.86 174.99 0.3K
10:04 174.98 174.98 174.02 174.02 2.9K
10:05 174.02 174.02 174.02 174.02 0.2K
10:06 174.02 174.02 174.02 174.02 0.0K
10:07 174.02 174.02 174.02 174.02 0.0K
10:08 174.02 174.23 174.02 174.23 2.1K
10:09 174.23 174.23 174.23 174.23 0.1K
10:10 174.23 174.62 174.23 174.62 1.5K
10:11 174.62 174.91 174.62 174.91 2.1K
10:12 174.42 174.42 174.42 174.42 0.3K
10:13 174.42 175.04 174.42 175.04 0.2K
10:14 175.04 175.31 175.04 175.31 0.4K
10:15 175.31 175.31 175.31 175.31 0.1K
10:16 175.31 175.31 174.96 174.96 0.2K
10:17 174.96 175.01 174.96 175.01 0.3K
10:18 175.03 175.33 175.03 175.33 0.4K
10:19 175.33 175.33 175.33 175.33 0.0K
10:20 175.03 175.03 175.03 175.03 0.2K
10:21 175.03 175.03 175.03 175.03 0.2K
10:22 175.03 175.03 174.93 174.93 0.2K
10:23 174.93 174.93 174.58 174.58 0.8K
10:24 174.58 174.58 174.58 174.58 0.1K
10:25 174.58 174.58 174.58 174.58 0.2K
10:26 174.58 175.08 174.58 175.08 0.3K
10:27 175.08 175.10 175.08 175.10 0.7K
10:28 175.10 175.10 175.10 175.10 0.1K
10:29 175.10 175.10 174.64 174.64 0.8K
10:30 174.64 174.64 174.64 174.64 0.1K
10:31 174.64 174.64 174.64 174.64 0.7K
10:32 174.64 175.28 174.64 175.28 0.3K
10:33 175.28 175.28 175.28 175.28 0.1K
10:34 175.28 175.28 175.28 175.28 0.1K
10:35 175.28 175.28 175.28 175.28 0.1K
10:36 175.28 175.79 175.28 175.79 0.3K
10:37 175.79 175.79 175.79 175.79 0.4K
10:38 175.79 175.79 175.79 175.79 0.2K
10:39 175.79 175.79 175.79 175.79 0.2K
10:40 175.79 175.79 175.60 175.60 0.8K
10:41 175.60 175.60 175.60 175.60 0.2K
10:42 175.60 175.60 175.60 175.60 0.1K
10:43 175.60 175.60 175.60 175.60 0.2K
10:44 175.60 175.60 175.60 175.60 0.2K
10:45 175.60 175.60 175.37 175.37 0.4K
10:46 175.37 175.37 175.37 175.37 0.3K
10:47 175.37 175.37 175.37 175.37 0.2K
10:48 175.37 175.60 175.37 175.60 0.5K
10:49 175.60 175.60 175.60 175.60 0.1K
10:50 175.60 175.60 175.60 175.60 0.2K
10:51 175.60 175.60 175.42 175.42 2.9K
10:52 175.42 175.42 175.42 175.42 0.5K
10:53 175.42 175.42 175.42 175.42 0.3K
10:54 175.42 175.42 175.42 175.42 0.1K
10:55 175.42 175.42 175.20 175.20 1.6K
10:56 175.20 175.20 175.20 175.20 0.2K
10:57 175.20 175.20 175.20 175.20 0.3K
10:58 175.20 175.43 175.20 175.43 2.7K
10:59 175.43 175.43 175.43 175.43 0.2K
11:00 175.43 175.43 175.43 175.43 0.1K
11:01 175.43 175.43 175.43 175.43 0.1K
11:02 175.43 175.43 175.43 175.43 0.2K
11:03 175.43 175.52 175.43 175.52 0.3K
11:04 175.52 175.52 175.41 175.41 0.5K
11:05 175.54 175.54 175.54 175.54 0.3K
11:06 175.54 175.54 175.54 175.54 0.1K
11:07 175.54 175.54 175.54 175.54 0.5K
11:08 175.54 175.54 175.54 175.54 0.0K
11:09 175.54 175.54 175.54 175.54 0.0K
11:10 175.54 175.54 175.54 175.54 0.1K
11:11 175.54 175.54 175.54 175.54 0.1K
11:12 175.54 175.54 175.54 175.54 0.1K
11:13 175.54 175.54 175.44 175.44 0.5K
11:14 175.44 175.44 175.44 175.44 0.1K
11:15 175.44 175.44 175.44 175.44 0.3K
11:16 175.57 175.57 175.57 175.57 1.4K
11:17 175.57 175.57 175.57 175.57 0.0K
11:18 175.57 175.84 175.57 175.60 1.1K
11:19 175.60 175.60 175.60 175.60 0.0K
11:20 175.60 175.60 175.60 175.60 0.7K
11:21 175.60 175.84 175.60 175.84 0.6K
11:22 175.84 175.92 175.84 175.92 0.9K
11:23 175.92 175.92 175.92 175.92 0.9K
11:24 175.92 176.22 175.92 176.22 0.9K
11:25 176.22 176.22 176.22 176.22 0.2K
11:26 176.22 176.32 176.22 176.32 0.7K
11:27 176.32 176.32 176.32 176.32 0.0K
11:28 176.32 176.32 176.32 176.32 0.1K
11:29 176.32 176.32 176.32 176.32 0.0K
11:30 176.32 176.32 176.07 176.07 2.1K
11:31 176.07 176.07 176.07 176.07 0.2K
11:32 176.07 176.07 176.07 176.07 0.1K
11:33 176.23 176.23 176.06 176.06 1.4K
11:34 176.06 176.24 176.06 176.06 0.4K
11:35 176.06 176.06 176.06 176.06 0.1K
11:36 176.06 176.06 176.06 176.06 0.0K
11:37 176.17 176.17 176.17 176.17 0.3K
11:38 176.17 176.24 176.17 176.24 2.6K
11:39 176.24 176.24 176.24 176.24 0.9K
11:40 176.24 176.24 176.24 176.24 0.0K
11:41 176.24 176.56 176.24 176.56 0.5K
11:42 176.56 176.56 176.56 176.56 0.0K
11:43 176.56 176.56 176.56 176.56 0.4K
11:44 176.56 176.56 176.56 176.56 0.5K
11:45 176.22 176.38 176.22 176.38 0.7K
11:46 176.38 176.38 176.38 176.38 0.1K
11:47 176.38 176.38 176.23 176.23 1.9K
11:48 176.23 176.23 176.23 176.23 0.2K
11:49 176.23 176.23 175.80 175.90 1.5K
11:50 175.90 175.90 175.90 175.90 0.1K
11:51 175.90 175.90 175.90 175.90 1.0K
11:52 175.90 175.90 175.90 175.90 0.1K
11:53 175.90 175.90 175.90 175.90 0.1K
11:54 175.90 175.90 175.90 175.90 0.0K
11:55 175.90 175.90 175.90 175.90 0.2K
11:56 175.90 175.90 175.90 175.90 0.1K
11:57 175.90 175.90 175.48 175.48 0.5K
11:58 175.48 175.48 175.48 175.48 0.8K
11:59 175.48 175.48 175.48 175.48 0.1K
12:00 175.48 175.48 175.48 175.48 0.3K
12:01 175.48 175.48 175.48 175.48 0.9K
12:02 175.48 175.48 175.48 175.48 0.1K
12:03 175.48 175.48 175.48 175.48 0.2K
12:04 175.48 175.48 175.48 175.48 0.0K
12:05 175.48 175.48 175.48 175.48 0.1K
12:06 175.48 175.48 175.48 175.48 0.1K
12:07 175.48 175.48 175.48 175.48 0.0K
12:08 175.48 175.48 175.48 175.48 0.5K
12:09 175.48 175.69 175.48 175.69 0.3K
12:10 175.69 175.69 175.69 175.69 1.1K
12:11 175.69 175.69 175.69 175.69 0.1K
12:12 175.78 175.78 175.78 175.78 0.3K
12:13 175.78 175.78 175.78 175.78 0.1K
12:14 175.78 175.78 175.62 175.62 0.3K
12:15 175.71 175.71 175.71 175.71 0.4K
12:16 175.71 175.73 175.71 175.73 0.2K
12:17 175.73 175.73 175.73 175.73 0.0K
12:18 175.73 175.73 175.73 175.73 0.1K
12:19 175.73 175.73 175.73 175.73 0.0K
12:20 175.73 175.73 175.70 175.70 1.2K
12:21 175.70 175.70 175.70 175.70 0.2K
12:22 175.70 175.70 175.70 175.70 0.2K
12:23 175.70 175.70 175.70 175.70 0.0K
12:24 175.70 175.78 175.70 175.78 0.4K
12:25 175.78 175.78 175.78 175.78 0.3K
12:26 175.78 175.78 175.78 175.78 0.3K
12:27 175.78 175.78 175.78 175.78 0.4K
12:28 175.78 175.78 175.46 175.46 0.6K
12:29 175.46 175.46 175.46 175.46 0.1K
12:30 175.59 175.60 175.59 175.60 0.7K
12:31 175.60 175.60 175.60 175.60 0.2K
12:32 175.60 175.60 175.60 175.60 0.2K
12:33 175.60 175.60 175.60 175.60 0.1K
12:34 175.60 175.60 175.60 175.60 0.2K
12:35 175.60 175.60 175.60 175.60 0.1K
12:36 175.60 175.60 175.60 175.60 0.1K
12:37 175.60 175.60 175.60 175.60 0.3K
12:38 175.60 175.60 175.60 175.60 0.1K
12:39 175.60 175.60 175.54 175.54 0.2K
12:40 175.54 175.65 175.54 175.65 1.0K
12:41 175.65 175.76 175.65 175.76 3.0K
12:42 175.76 175.93 175.76 175.93 1.0K
12:43 175.93 176.02 175.93 176.02 2.5K
12:44 176.02 176.02 176.02 176.02 0.3K
12:45 176.02 176.02 176.02 176.02 0.3K
12:46 176.02 176.02 176.02 176.02 0.0K
12:47 176.02 176.15 176.02 176.15 0.6K
12:48 176.15 176.38 176.15 176.38 1.1K
12:49 176.38 176.50 176.38 176.50 0.2K
12:50 176.50 176.50 176.50 176.50 0.4K
12:51 176.50 176.50 176.33 176.33 1.0K
12:52 176.33 176.33 176.33 176.33 0.1K
12:53 176.33 176.33 176.33 176.33 0.1K
12:54 176.33 176.33 176.33 176.33 0.2K
12:55 176.33 176.33 176.33 176.33 0.1K
12:56 176.33 176.33 176.33 176.33 0.1K
12:57 176.33 176.54 176.33 176.54 0.2K
12:58 176.54 176.54 176.45 176.45 0.1K
12:59 176.45 176.45 176.45 176.45 0.4K
13:00 176.45 176.45 176.45 176.45 0.2K
13:01 176.45 176.45 176.45 176.45 0.3K
13:02 176.45 176.55 176.45 176.55 0.5K
13:03 176.55 176.57 176.55 176.57 1.5K
13:04 176.57 176.57 176.57 176.57 0.3K
13:05 176.57 176.57 176.57 176.57 0.2K
13:06 176.57 176.57 176.28 176.28 3.6K
13:07 176.28 176.28 176.28 176.28 0.0K
13:08 176.28 176.28 176.28 176.28 0.0K
13:09 176.28 176.28 176.28 176.28 0.1K
13:10 176.28 176.52 176.28 176.48 3.5K
13:11 176.48 176.48 176.48 176.48 0.1K
13:12 176.48 176.48 176.48 176.48 0.0K
13:13 176.48 176.48 176.48 176.48 0.0K
13:14 176.48 176.48 176.48 176.48 0.2K
13:15 176.48 176.48 176.48 176.48 0.2K
13:16 176.48 176.48 176.48 176.48 0.0K
13:17 176.48 176.48 176.31 176.31 0.6K
13:18 176.31 176.31 176.20 176.20 1.7K
13:19 176.20 176.37 176.09 176.37 1.3K
13:20 176.37 176.37 176.37 176.37 0.0K
13:21 176.37 176.37 176.37 176.37 0.0K
13:22 176.37 176.37 176.37 176.37 0.0K
13:23 176.37 176.37 176.37 176.37 0.0K
13:24 176.37 176.37 176.37 176.37 0.0K
13:25 176.37 176.37 176.17 176.17 0.2K
13:26 176.17 176.17 176.17 176.17 0.1K
13:27 176.17 176.17 176.01 176.01 2.0K
13:28 176.01 176.01 176.01 176.01 0.7K
13:29 176.01 176.01 176.01 176.01 0.0K
13:30 176.01 176.01 175.96 175.96 0.5K
13:31 175.96 175.96 175.96 175.96 0.2K
13:32 175.96 175.96 175.96 175.96 0.0K
13:33 175.96 175.96 175.96 175.96 0.0K
13:34 175.96 175.96 175.96 175.96 0.0K
13:35 175.96 176.13 175.96 176.13 0.2K
13:36 176.13 176.13 176.13 176.13 0.1K
13:37 176.13 176.13 176.13 176.13 0.3K
13:38 176.13 176.13 176.13 176.13 0.1K
13:39 176.13 176.13 176.13 176.13 0.1K
13:40 176.13 176.13 176.13 176.13 0.3K
13:41 176.13 176.13 176.13 176.13 1.1K
13:42 176.13 176.13 175.80 175.80 0.4K
13:43 175.80 175.80 175.80 175.80 0.2K
13:44 175.80 175.80 175.80 175.80 0.3K
13:45 175.80 175.80 175.80 175.80 0.3K
13:46 175.80 175.80 175.80 175.80 1.1K
13:47 175.80 175.80 175.80 175.80 0.0K
13:48 175.80 175.80 175.80 175.80 0.0K
13:49 175.80 175.80 175.80 175.80 0.3K
13:50 175.80 175.80 175.80 175.80 0.3K
13:51 175.80 175.80 175.80 175.80 0.1K
13:52 175.80 175.89 175.73 175.86 0.8K
13:53 175.86 175.86 175.80 175.80 1.0K
13:54 175.80 175.80 175.80 175.80 0.3K
13:55 175.80 175.80 175.80 175.80 1.4K
13:56 175.80 176.08 175.80 176.08 0.3K
13:57 176.08 176.14 176.08 176.14 2.5K
13:58 176.14 176.14 176.14 176.14 0.1K
13:59 176.14 176.18 176.14 176.18 0.7K
14:00 176.18 176.18 176.18 176.18 0.2K
14:01 176.18 176.18 176.18 176.18 0.1K
14:02 176.18 176.19 176.18 176.19 0.3K
14:03 176.19 176.20 176.19 176.20 0.4K
14:04 176.20 176.21 176.18 176.18 0.5K
14:05 176.18 176.18 176.18 176.18 0.4K
14:06 176.18 176.25 176.18 176.25 0.4K
14:07 176.25 176.25 176.25 176.25 0.3K
14:08 176.25 176.25 176.25 176.25 0.2K
14:09 176.25 176.25 176.21 176.21 1.3K
14:10 176.21 176.21 176.21 176.21 0.2K
14:11 176.27 176.27 176.27 176.27 0.4K
14:12 176.27 176.27 176.27 176.27 2.3K
14:13 176.27 176.27 176.27 176.27 0.0K
14:14 176.27 176.27 176.27 176.27 0.2K
14:15 176.28 176.28 176.28 176.28 0.5K
14:16 176.28 176.28 176.28 176.28 0.6K
14:17 176.28 176.36 176.28 176.36 0.2K
14:18 176.36 176.36 176.36 176.36 0.2K
14:19 176.36 176.36 176.36 176.36 0.2K
14:20 176.36 176.36 176.36 176.36 0.1K
14:21 176.36 176.36 176.36 176.36 0.5K
14:22 176.59 176.59 176.57 176.57 0.9K
14:23 176.57 176.57 176.57 176.57 0.3K
14:24 176.48 176.63 176.48 176.63 0.9K
14:25 176.63 176.63 176.63 176.63 0.1K
14:26 176.63 176.63 176.59 176.59 0.1K
14:27 176.59 176.59 176.59 176.59 0.2K
14:28 176.59 176.59 176.59 176.59 0.3K
14:29 176.59 176.59 176.59 176.59 0.3K
14:30 176.59 176.64 176.59 176.64 0.2K
14:31 176.59 176.59 176.59 176.59 0.6K
14:32 176.57 176.57 176.46 176.46 5.2K
14:33 176.46 176.46 176.46 176.46 0.3K
14:34 176.46 176.46 176.46 176.46 0.5K
14:35 176.46 176.46 176.46 176.46 0.6K
14:36 176.46 176.46 176.46 176.46 0.3K
14:37 176.46 176.46 176.46 176.46 0.1K
14:38 176.46 176.46 176.46 176.46 0.1K
14:39 176.46 176.46 176.46 176.46 0.0K
14:40 176.46 176.46 176.46 176.46 0.2K
14:41 176.46 176.51 176.46 176.51 0.2K
14:42 176.51 176.53 176.32 176.32 1.4K
14:43 176.32 176.32 176.32 176.32 0.2K
14:44 176.32 176.36 176.32 176.36 0.1K
14:45 176.36 176.36 176.36 176.36 0.2K
14:46 176.36 176.36 176.36 176.36 0.0K
14:47 176.36 176.36 176.21 176.21 2.2K
14:48 176.25 176.25 176.13 176.13 4.5K
14:49 176.13 176.13 176.10 176.10 0.2K
14:50 176.10 176.10 176.10 176.10 0.2K
14:51 176.10 176.10 176.10 176.10 1.0K
14:52 176.10 176.10 176.10 176.10 0.3K
14:53 176.10 176.25 176.10 176.25 0.5K
14:54 176.25 176.25 176.25 176.25 0.2K
14:55 176.33 176.35 176.33 176.34 1.4K
14:56 176.34 176.40 176.34 176.40 0.2K
14:57 176.40 176.40 176.34 176.36 0.5K
14:58 176.34 176.34 176.34 176.34 0.1K
14:59 176.34 176.39 176.34 176.39 0.6K
15:00 176.39 176.39 176.39 176.39 0.3K
15:01 176.39 176.39 176.39 176.39 0.3K
15:02 176.39 176.39 176.39 176.39 0.3K
15:03 176.39 176.57 176.39 176.57 0.8K
15:04 176.57 176.57 176.57 176.57 0.5K
15:05 176.57 176.57 176.57 176.57 0.5K
15:06 176.57 176.57 176.57 176.57 0.4K
15:07 176.57 176.57 176.57 176.57 0.9K
15:08 176.57 176.57 176.57 176.57 0.1K
15:09 176.81 176.81 176.70 176.70 2.2K
15:10 176.88 176.88 176.73 176.73 0.7K
15:11 176.73 176.73 176.73 176.73 0.2K
15:12 176.73 176.73 176.73 176.73 0.2K
15:13 176.73 176.73 176.73 176.73 0.4K
15:14 176.73 176.73 176.73 176.73 1.5K
15:15 176.73 176.73 176.73 176.73 0.1K
15:16 176.73 176.73 176.50 176.50 0.8K
15:17 176.50 176.50 176.33 176.33 0.3K
15:18 176.33 176.33 176.33 176.33 0.5K
15:19 176.33 176.33 176.33 176.33 0.2K
15:20 176.33 176.33 176.33 176.33 0.6K
15:21 176.33 176.33 176.33 176.33 0.2K
15:22 176.33 176.33 176.33 176.33 0.3K
15:23 176.33 176.33 176.33 176.33 0.8K
15:24 176.33 176.33 176.33 176.33 0.6K
15:25 176.33 176.38 176.33 176.38 1.1K
15:26 176.38 176.38 176.38 176.38 0.2K
15:27 176.43 176.43 176.43 176.43 0.9K
15:28 176.43 176.47 176.43 176.47 0.8K
15:29 176.47 176.47 176.47 176.47 0.7K
15:30 176.47 176.51 176.46 176.46 1.9K
15:31 176.46 176.46 176.46 176.46 1.2K
15:32 176.61 176.69 176.61 176.61 3.5K
15:33 176.61 176.61 176.61 176.61 0.2K
15:34 176.61 176.64 176.61 176.64 0.5K
15:35 176.64 176.64 176.64 176.64 0.3K
15:36 176.48 176.48 175.47 175.50 14.1K
15:37 175.54 175.54 175.20 175.20 3.7K
15:38 175.20 176.37 175.20 176.37 7.6K
15:39 176.37 176.65 176.28 176.65 0.5K
15:40 176.65 176.65 176.12 176.12 5.1K
15:41 176.12 176.40 176.12 176.40 1.4K
15:42 176.40 176.40 176.40 176.40 0.2K
15:43 176.40 176.71 176.40 176.71 1.7K
15:44 176.71 176.71 176.71 176.71 1.7K
15:45 176.71 176.71 176.71 176.71 0.5K
15:46 176.92 177.27 176.92 177.13 5.2K
15:47 177.12 177.12 177.12 177.12 1.2K
15:48 177.12 177.23 177.12 177.23 2.7K
15:49 177.23 177.56 177.23 177.56 1.9K
15:50 177.56 177.56 177.56 177.56 1.7K
15:51 177.54 177.54 177.25 177.25 4.7K
15:52 177.25 177.25 177.14 177.14 1.6K
15:53 177.14 177.14 177.14 177.14 2.7K
15:54 177.14 177.23 177.14 177.23 1.3K
15:55 177.38 177.38 177.30 177.30 5.2K
15:56 177.30 177.30 177.06 177.12 5.0K
15:57 177.21 177.22 177.10 177.10 8.8K
15:58 177.00 177.14 177.00 177.08 7.9K
15:59 177.12 177.13 176.98 176.98 9.7K
16:00 176.98 177.08 176.95 177.02 141.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available