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
09:31 177.67 177.67 175.70 177.52 1.7K
09:32 177.52 177.52 177.52 177.52 0.3K
09:33 177.52 177.52 177.52 177.52 0.2K
09:34 177.52 177.52 177.52 177.52 0.6K
09:35 177.52 177.52 177.26 177.26 0.3K
09:36 177.26 177.26 177.26 177.26 0.6K
09:37 177.26 177.26 177.26 177.26 0.2K
09:38 177.26 177.26 177.26 177.26 0.2K
09:39 177.26 177.26 177.26 177.26 0.3K
09:40 177.26 177.26 177.26 177.26 0.1K
09:41 177.26 177.26 177.26 177.26 0.0K
09:42 177.26 177.26 177.00 177.00 0.3K
09:43 177.00 177.83 177.00 177.83 0.1K
09:44 177.83 177.83 177.83 177.83 0.1K
09:45 177.83 177.83 177.83 177.83 0.1K
09:46 177.83 177.83 177.29 177.29 0.5K
09:47 177.29 177.29 177.29 177.29 0.2K
09:48 177.29 177.29 177.29 177.29 0.4K
09:49 177.29 177.29 177.29 177.29 0.0K
09:50 177.29 177.29 177.10 177.10 0.5K
09:51 177.10 177.10 177.10 177.10 0.1K
09:52 177.10 177.10 176.56 176.56 1.2K
09:53 176.56 176.56 176.56 176.56 0.0K
09:54 176.56 176.56 176.56 176.56 0.1K
09:55 176.56 176.56 176.56 176.56 0.0K
09:56 176.56 176.56 176.56 176.56 0.8K
09:57 176.56 176.56 176.56 176.56 0.2K
09:58 175.60 175.60 175.60 175.60 0.9K
09:59 175.60 175.60 175.60 175.60 0.1K
10:00 175.60 175.60 175.60 175.60 0.3K
10:01 175.60 175.60 175.60 175.60 0.1K
10:02 175.60 175.60 175.29 175.29 0.3K
10:03 175.29 175.29 175.29 175.29 0.7K
10:04 175.29 175.31 175.29 175.31 0.8K
10:05 175.31 175.44 175.31 175.44 0.5K
10:06 175.44 175.44 175.19 175.19 0.3K
10:07 175.19 175.28 175.19 175.28 0.8K
10:08 175.28 175.28 175.28 175.28 0.1K
10:09 175.33 175.37 175.33 175.37 0.7K
10:10 175.37 175.37 175.36 175.36 0.5K
10:11 175.36 175.36 175.36 175.36 0.2K
10:12 175.36 175.53 175.36 175.53 0.7K
10:13 175.53 175.53 175.53 175.53 0.0K
10:14 175.53 175.53 175.53 175.53 0.1K
10:15 175.53 175.53 175.53 175.53 0.0K
10:16 175.53 175.53 175.53 175.53 0.2K
10:17 175.53 175.53 175.53 175.53 0.1K
10:18 175.53 175.53 175.53 175.53 0.1K
10:19 175.53 175.59 175.53 175.59 0.2K
10:20 175.59 175.60 175.59 175.60 0.4K
10:21 175.69 175.69 175.69 175.69 1.3K
10:22 175.69 175.69 175.69 175.69 0.1K
10:23 175.69 175.69 175.62 175.62 1.4K
10:24 175.62 175.62 175.51 175.51 1.1K
10:25 175.51 175.72 175.51 175.72 1.9K
10:26 175.72 176.31 175.72 176.31 6.0K
10:27 176.31 176.31 176.03 176.03 0.5K
10:28 176.14 176.14 176.00 176.00 2.3K
10:29 175.92 176.00 175.92 176.00 0.3K
10:30 175.99 176.00 175.99 176.00 0.5K
10:31 176.00 176.02 176.00 176.02 0.7K
10:32 176.02 176.02 176.02 176.02 0.4K
10:33 176.02 176.02 176.02 176.02 0.3K
10:34 176.02 176.48 176.02 176.48 0.2K
10:35 176.48 176.48 176.48 176.48 0.0K
10:36 176.48 176.73 176.48 176.73 0.1K
10:37 176.73 176.73 176.73 176.73 0.0K
10:38 176.73 176.73 176.73 176.73 0.0K
10:39 176.73 176.78 176.67 176.67 0.9K
10:40 176.67 176.67 176.67 176.67 0.1K
10:41 176.67 176.67 176.67 176.67 0.5K
10:42 176.67 176.67 176.67 176.67 0.3K
10:43 176.10 176.10 176.10 176.10 0.2K
10:44 176.10 176.28 176.10 176.28 0.4K
10:45 176.28 176.28 176.28 176.28 0.2K
10:46 176.28 176.37 176.28 176.37 0.6K
10:47 176.37 176.39 176.37 176.39 0.1K
10:48 176.39 176.39 176.39 176.39 0.3K
10:49 176.39 176.39 176.39 176.39 0.0K
10:50 176.49 176.49 176.49 176.49 1.2K
10:51 176.23 176.30 176.23 176.24 0.4K
10:52 176.24 176.24 176.24 176.24 0.2K
10:53 176.24 176.24 176.24 176.24 0.3K
10:54 176.24 176.24 176.24 176.24 0.1K
10:55 176.24 176.27 176.24 176.27 0.3K
10:56 176.27 176.27 176.27 176.27 0.0K
10:57 176.27 176.27 176.27 176.27 0.5K
10:58 176.27 176.27 176.27 176.27 0.1K
10:59 176.27 176.27 176.27 176.27 0.0K
11:00 176.27 176.27 175.95 175.95 0.8K
11:01 175.95 176.08 175.95 176.08 1.2K
11:02 176.08 176.08 176.08 176.08 0.2K
11:03 176.08 176.08 176.08 176.08 0.0K
11:04 176.08 176.08 176.08 176.08 0.1K
11:05 176.37 176.37 176.37 176.37 0.1K
11:06 176.37 176.37 176.37 176.37 0.0K
11:07 176.37 176.37 176.37 176.37 0.0K
11:08 176.37 176.37 176.37 176.37 0.0K
11:09 176.37 176.37 176.37 176.37 0.1K
11:10 176.37 176.37 176.37 176.37 0.0K
11:11 176.37 176.37 176.37 176.37 0.0K
11:12 176.37 176.37 176.37 176.37 0.1K
11:13 176.37 176.37 176.37 176.37 0.0K
11:14 176.37 176.37 176.37 176.37 0.1K
11:15 176.37 176.37 176.29 176.29 0.7K
11:16 176.29 176.29 175.98 175.98 2.2K
11:17 175.98 176.04 175.97 176.04 0.7K
11:18 176.04 176.04 176.04 176.04 0.0K
11:19 176.04 176.04 175.75 175.75 1.1K
11:20 175.75 175.75 175.75 175.75 0.2K
11:21 175.75 175.75 175.75 175.75 0.3K
11:22 175.75 175.75 175.75 175.75 0.2K
11:23 175.75 175.75 175.75 175.75 0.1K
11:24 175.75 175.75 175.54 175.54 0.1K
11:25 175.54 175.54 175.54 175.54 0.1K
11:26 175.34 175.34 175.34 175.34 0.6K
11:27 175.34 175.34 175.34 175.34 0.4K
11:28 175.34 175.34 174.82 174.82 0.8K
11:29 174.82 174.82 174.82 174.82 0.1K
11:30 174.82 174.82 174.82 174.82 0.1K
11:31 174.82 174.82 174.62 174.62 0.2K
11:32 174.62 174.79 174.62 174.79 0.2K
11:33 174.79 174.79 174.79 174.79 0.2K
11:34 174.79 174.79 174.79 174.79 0.2K
11:35 174.79 174.79 174.79 174.79 0.1K
11:36 174.79 174.79 174.79 174.79 0.2K
11:37 174.79 174.79 174.79 174.79 0.5K
11:38 174.79 174.79 174.79 174.79 0.1K
11:39 174.79 174.79 174.79 174.79 0.1K
11:40 174.79 174.79 174.79 174.79 0.0K
11:41 174.79 175.02 174.79 175.02 0.7K
11:42 175.02 175.02 175.02 175.02 0.1K
11:43 175.02 175.02 174.84 174.84 1.0K
11:44 174.84 174.84 174.84 174.84 0.0K
11:45 174.84 174.84 174.84 174.84 0.0K
11:46 174.84 175.09 174.84 175.09 0.2K
11:47 175.09 175.09 175.09 175.09 0.0K
11:48 175.09 175.09 175.09 175.09 0.0K
11:49 175.09 175.09 175.03 175.03 0.2K
11:50 175.03 175.03 175.03 175.03 0.2K
11:51 175.03 175.03 175.03 175.03 0.1K
11:52 175.03 175.03 175.03 175.03 0.0K
11:53 175.03 175.03 174.81 174.81 1.0K
11:54 174.81 174.81 174.81 174.81 0.1K
11:55 174.81 174.81 174.81 174.81 0.1K
11:56 174.81 174.81 174.81 174.81 0.1K
11:57 174.81 174.81 174.59 174.59 1.8K
11:58 174.59 174.59 174.59 174.59 0.2K
11:59 174.59 174.59 174.59 174.59 0.1K
12:00 174.59 174.59 174.59 174.59 0.0K
12:01 174.59 174.59 174.59 174.59 0.0K
12:02 174.59 174.64 174.59 174.64 0.3K
12:03 174.64 174.64 174.64 174.64 0.8K
12:04 174.64 174.64 174.64 174.64 0.0K
12:05 174.64 174.64 174.64 174.64 0.0K
12:06 174.64 174.82 174.64 174.82 0.1K
12:07 174.82 174.83 174.82 174.83 1.0K
12:08 174.83 174.83 174.83 174.83 0.0K
12:09 174.90 174.90 174.90 174.90 0.1K
12:10 174.90 174.90 174.90 174.90 0.2K
12:11 174.90 174.90 174.90 174.90 0.0K
12:12 174.90 174.90 174.86 174.86 0.3K
12:13 174.86 174.86 174.86 174.86 0.1K
12:14 174.86 174.86 174.86 174.86 0.0K
12:15 174.86 174.86 174.86 174.86 0.1K
12:16 174.86 174.86 174.86 174.86 0.0K
12:17 174.86 174.86 174.86 174.86 0.3K
12:18 174.86 174.86 174.72 174.72 0.2K
12:19 174.72 174.72 174.72 174.72 0.1K
12:20 174.72 174.72 174.72 174.72 0.3K
12:21 174.72 174.72 174.72 174.72 0.1K
12:22 174.72 174.80 174.72 174.80 0.3K
12:23 174.80 174.80 174.80 174.80 0.1K
12:24 174.80 174.80 174.80 174.80 0.1K
12:25 174.80 174.80 174.80 174.80 0.0K
12:26 174.80 174.80 174.80 174.80 0.1K
12:27 174.80 174.80 174.80 174.80 0.0K
12:28 174.80 174.80 174.80 174.80 0.1K
12:29 174.80 174.80 174.80 174.80 0.1K
12:30 174.80 174.85 174.80 174.85 0.7K
12:31 174.85 174.85 174.85 174.85 0.2K
12:32 174.85 174.96 174.85 174.96 0.5K
12:33 174.92 174.92 174.92 174.92 1.2K
12:34 174.93 174.93 174.93 174.93 0.9K
12:35 174.93 174.93 174.83 174.83 0.3K
12:36 174.83 175.01 174.83 175.01 0.7K
12:37 175.01 175.24 175.01 175.24 1.0K
12:38 175.24 175.24 175.24 175.24 0.1K
12:39 175.24 175.24 175.24 175.24 0.1K
12:40 175.24 175.24 175.24 175.24 0.3K
12:41 175.24 175.24 175.24 175.24 0.0K
12:42 175.24 175.24 175.24 175.24 0.1K
12:43 175.24 175.24 175.24 175.24 0.0K
12:44 175.24 175.24 174.94 174.94 0.6K
12:45 174.94 174.94 174.94 174.94 0.7K
12:46 174.94 174.94 174.94 174.94 0.0K
12:47 174.94 174.94 174.94 174.94 0.0K
12:48 174.94 174.94 174.94 174.94 0.0K
12:49 174.94 174.94 174.94 174.94 0.0K
12:50 174.79 174.79 174.79 174.79 0.3K
12:51 174.79 174.79 174.79 174.79 0.3K
12:52 174.79 174.79 174.79 174.79 0.0K
12:53 174.79 174.79 174.79 174.79 0.6K
12:54 174.79 174.79 174.79 174.79 0.3K
12:55 174.79 174.79 174.79 174.79 0.1K
12:56 174.79 174.79 174.79 174.79 0.3K
12:57 174.79 174.79 174.23 174.23 0.4K
12:58 174.23 174.23 173.92 173.92 0.3K
12:59 173.92 173.92 173.92 173.92 0.0K
13:00 173.92 173.92 173.92 173.92 0.5K
13:01 173.78 173.78 173.78 173.78 0.5K
13:02 173.78 174.05 173.78 174.05 0.6K
13:03 174.05 174.05 174.05 174.05 0.1K
13:04 174.05 174.05 173.88 173.88 0.2K
13:05 173.88 173.88 173.88 173.88 0.1K
13:06 173.88 173.88 173.88 173.88 0.1K
13:07 173.88 173.88 173.88 173.88 0.0K
13:08 173.88 173.88 173.88 173.88 0.0K
13:09 173.88 173.88 173.88 173.88 0.1K
13:10 173.88 173.88 173.88 173.88 0.0K
13:11 173.88 174.11 173.88 173.92 1.5K
13:12 173.85 173.85 173.77 173.77 2.2K
13:13 173.77 173.94 173.77 173.94 0.8K
13:14 173.94 174.06 173.94 174.06 0.7K
13:15 174.06 174.06 174.06 174.06 0.1K
13:16 174.06 174.06 174.06 174.06 0.1K
13:17 173.90 173.90 173.74 173.74 1.4K
13:18 173.74 173.74 173.31 173.31 0.9K
13:19 173.31 173.31 173.28 173.28 0.7K
13:20 173.28 173.28 173.28 173.28 0.2K
13:21 173.28 173.28 173.28 173.28 0.1K
13:22 173.28 173.28 173.28 173.28 0.2K
13:23 173.28 173.28 173.28 173.28 0.0K
13:24 173.28 173.28 173.28 173.28 0.0K
13:25 173.28 173.28 173.28 173.28 1.0K
13:26 173.28 173.28 173.28 173.28 0.2K
13:27 173.28 173.28 173.28 173.28 0.1K
13:28 173.28 173.28 173.28 173.28 0.1K
13:29 173.28 173.28 173.28 173.28 0.3K
13:30 173.28 173.28 173.28 173.28 0.0K
13:31 172.55 172.66 172.52 172.52 1.8K
13:32 172.52 172.52 172.52 172.52 1.9K
13:33 172.52 172.52 172.30 172.30 0.3K
13:34 172.30 172.30 172.30 172.30 0.1K
13:35 172.24 172.25 172.24 172.25 1.8K
13:36 172.25 172.25 172.25 172.25 0.0K
13:37 172.25 172.26 172.25 172.26 0.3K
13:38 172.26 172.26 172.26 172.26 0.7K
13:39 172.26 172.26 172.26 172.26 0.2K
13:40 172.26 172.26 172.26 172.26 0.9K
13:41 172.26 172.26 172.08 172.26 1.1K
13:42 172.26 172.26 172.26 172.26 1.1K
13:43 172.26 172.63 172.26 172.63 2.6K
13:44 172.63 172.63 172.63 172.63 0.6K
13:45 172.63 172.63 172.63 172.63 0.0K
13:46 172.63 172.63 172.63 172.63 0.2K
13:47 172.63 172.63 172.63 172.63 1.3K
13:48 172.63 172.63 172.38 172.38 0.2K
13:49 172.38 172.38 172.38 172.38 0.3K
13:50 172.38 172.38 172.38 172.38 0.4K
13:51 172.18 172.18 172.18 172.18 0.5K
13:52 172.18 172.18 172.18 172.18 0.2K
13:53 172.18 172.43 172.18 172.43 0.5K
13:54 172.43 172.43 172.43 172.43 0.0K
13:55 172.25 172.25 172.25 172.25 0.1K
13:56 172.26 172.42 172.26 172.42 0.7K
13:57 172.42 172.42 172.28 172.28 0.2K
13:58 172.42 172.42 172.24 172.27 1.3K
13:59 172.27 172.27 172.24 172.25 2.6K
14:00 172.25 172.26 172.25 172.26 0.8K
14:01 172.26 172.27 172.11 172.27 0.8K
14:02 172.27 172.36 172.27 172.36 0.2K
14:03 172.24 172.24 172.24 172.24 1.3K
14:04 172.24 172.24 172.24 172.24 0.4K
14:05 172.24 172.24 172.24 172.24 0.2K
14:06 172.24 172.24 172.24 172.24 1.3K
14:07 172.24 172.24 172.24 172.24 0.1K
14:08 172.24 172.24 172.24 172.24 0.4K
14:09 172.24 172.24 172.24 172.24 0.1K
14:10 172.24 172.24 172.19 172.19 0.7K
14:11 172.19 172.19 172.17 172.17 0.4K
14:12 172.17 172.36 172.17 172.36 3.2K
14:13 172.36 172.36 172.36 172.36 0.1K
14:14 172.36 172.52 172.36 172.46 2.8K
14:15 172.51 172.51 172.51 172.51 1.0K
14:16 172.51 172.51 172.51 172.51 0.2K
14:17 172.51 172.51 172.51 172.51 0.5K
14:18 172.51 172.51 172.51 172.51 0.1K
14:19 172.51 172.51 172.51 172.51 0.2K
14:20 172.51 172.51 172.51 172.51 0.0K
14:21 172.51 172.51 172.51 172.51 0.4K
14:22 172.51 172.51 172.51 172.51 0.4K
14:23 172.51 172.51 172.40 172.40 0.2K
14:24 172.40 172.40 172.40 172.40 0.5K
14:25 172.40 172.40 172.40 172.40 0.2K
14:26 172.40 172.40 172.40 172.40 0.0K
14:27 172.41 172.41 172.41 172.41 0.7K
14:28 172.41 172.41 172.40 172.40 1.5K
14:29 172.40 172.40 172.26 172.27 1.5K
14:30 172.27 172.28 172.27 172.28 0.7K
14:31 172.30 172.30 172.30 172.30 0.4K
14:32 172.33 172.33 172.33 172.33 0.3K
14:33 172.43 172.43 172.43 172.43 1.6K
14:34 172.43 172.43 172.43 172.43 0.9K
14:35 172.43 172.43 172.43 172.43 1.9K
14:36 172.43 172.43 172.43 172.43 0.3K
14:37 171.92 171.92 171.92 171.92 0.5K
14:38 171.86 171.97 171.86 171.97 1.9K
14:39 171.97 171.97 171.80 171.80 0.4K
14:40 171.80 171.80 171.80 171.80 0.1K
14:41 171.80 171.80 171.80 171.80 0.0K
14:42 171.80 171.80 171.80 171.80 0.3K
14:43 171.80 171.80 171.80 171.80 0.3K
14:44 171.80 171.80 171.80 171.80 1.5K
14:45 171.80 171.80 171.55 171.55 1.9K
14:46 171.55 171.55 171.55 171.55 0.2K
14:47 171.55 171.55 171.55 171.55 0.1K
14:48 171.55 171.55 171.55 171.55 0.7K
14:49 171.55 171.55 171.55 171.55 0.3K
14:50 171.55 171.55 171.11 171.15 1.7K
14:51 171.16 171.16 171.05 171.05 0.6K
14:52 171.05 171.05 171.05 171.05 0.1K
14:53 171.05 171.05 171.02 171.02 0.3K
14:54 171.02 171.23 171.02 171.12 0.4K
14:55 171.12 171.12 171.12 171.12 0.4K
14:56 171.12 171.12 171.12 171.12 0.3K
14:57 171.12 171.12 171.07 171.07 0.8K
14:58 171.07 171.14 171.07 171.14 0.4K
14:59 171.14 171.14 171.14 171.14 0.2K
15:00 171.14 171.14 171.14 171.14 0.6K
15:01 171.14 171.14 171.14 171.14 1.1K
15:02 171.14 171.28 171.14 171.28 2.5K
15:03 171.28 171.28 171.28 171.28 0.3K
15:04 171.28 171.28 171.18 171.18 0.2K
15:05 171.18 171.18 171.18 171.18 0.1K
15:06 171.00 171.00 170.71 170.71 1.9K
15:07 170.71 170.71 170.71 170.71 0.3K
15:08 170.71 170.71 170.71 170.71 0.5K
15:09 170.71 170.71 170.68 170.68 0.8K
15:10 170.68 170.68 170.68 170.68 0.3K
15:11 170.68 170.68 170.42 170.42 0.8K
15:12 170.42 170.42 170.42 170.42 0.3K
15:13 170.42 170.42 170.30 170.30 0.8K
15:14 170.30 170.30 170.30 170.30 0.5K
15:15 170.30 170.30 170.30 170.30 0.3K
15:16 170.30 170.51 170.30 170.51 3.5K
15:17 170.51 170.51 170.51 170.51 0.7K
15:18 170.51 170.73 170.51 170.70 1.1K
15:19 170.70 170.76 170.70 170.71 2.3K
15:20 170.71 170.71 170.65 170.65 0.5K
15:21 170.65 170.65 170.65 170.65 0.2K
15:22 170.65 170.79 170.65 170.79 0.8K
15:23 170.79 171.21 170.79 171.21 5.1K
15:24 171.21 171.21 171.12 171.12 1.2K
15:25 170.83 170.83 170.76 170.76 2.1K
15:26 170.76 170.76 170.75 170.75 0.2K
15:27 170.75 170.75 170.75 170.75 0.5K
15:28 170.75 171.01 170.75 171.01 1.2K
15:29 171.01 171.06 170.90 170.90 2.7K
15:30 170.90 170.90 170.70 170.70 0.7K
15:31 170.79 171.01 170.79 170.96 2.3K
15:32 170.96 170.96 170.96 170.96 1.2K
15:33 170.96 170.96 170.96 170.96 0.3K
15:34 170.96 170.96 170.96 170.96 0.5K
15:35 170.96 170.96 170.96 170.96 0.8K
15:36 170.96 170.96 170.93 170.93 0.5K
15:37 170.93 170.94 170.81 170.81 2.8K
15:38 170.81 170.81 170.38 170.38 4.1K
15:39 170.53 170.53 170.53 170.53 4.3K
15:40 170.66 170.66 170.66 170.66 1.4K
15:41 170.66 170.66 170.56 170.56 0.7K
15:42 170.56 170.80 170.55 170.80 8.1K
15:43 170.66 170.66 170.65 170.65 1.2K
15:44 170.65 170.65 170.53 170.53 4.9K
15:45 170.62 170.62 170.47 170.47 2.7K
15:46 170.47 170.56 170.47 170.56 3.1K
15:47 170.56 170.56 170.31 170.31 2.5K
15:48 170.36 170.65 170.36 170.65 4.5K
15:49 170.59 170.59 170.52 170.52 6.5K
15:50 170.52 170.52 170.44 170.51 2.6K
15:51 170.59 170.66 170.34 170.66 22.5K
15:52 170.65 170.72 170.51 170.72 8.3K
15:53 170.52 170.52 170.35 170.37 13.2K
15:54 170.40 170.44 170.40 170.44 4.9K
15:55 170.44 170.76 170.37 170.76 6.2K
15:56 170.77 170.80 170.68 170.75 9.8K
15:57 170.69 170.90 170.69 170.90 11.3K
15:58 170.90 170.94 170.83 170.83 8.7K
15:59 170.76 170.78 170.72 170.77 10.8K
16:00 170.83 170.83 170.68 170.72 107.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available