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
09:31 169.48 170.50 168.71 168.71 5.7K
09:32 168.71 168.81 167.05 167.05 6.2K
09:33 167.00 167.85 167.00 167.13 2.3K
09:34 167.13 167.13 165.59 165.59 2.6K
09:35 165.59 165.90 165.59 165.90 2.4K
09:36 165.90 165.90 165.90 165.90 0.6K
09:37 165.90 165.90 165.00 165.00 2.3K
09:38 165.00 165.00 165.00 165.00 0.1K
09:39 165.00 165.00 165.00 165.00 0.1K
09:40 165.00 165.00 164.00 164.00 2.4K
09:41 164.00 164.00 164.00 164.00 0.1K
09:42 164.00 164.00 164.00 164.00 0.1K
09:43 164.00 164.00 164.00 164.00 0.9K
09:44 164.00 164.00 164.00 164.00 0.1K
09:45 162.00 162.00 162.00 162.00 0.7K
09:46 162.00 162.35 162.00 162.35 1.5K
09:47 162.35 163.05 162.35 163.05 1.6K
09:48 163.05 163.05 163.05 163.05 0.7K
09:49 163.05 163.05 162.98 162.98 0.6K
09:50 162.98 162.98 162.84 162.84 1.9K
09:51 162.84 162.84 162.66 162.66 0.7K
09:52 162.91 163.06 162.91 163.06 3.3K
09:53 163.06 163.06 163.06 163.06 0.8K
09:54 163.06 163.06 163.06 163.06 0.2K
09:55 163.06 163.06 163.06 163.06 0.3K
09:56 163.06 163.06 161.68 161.68 0.7K
09:57 161.68 162.32 161.68 161.83 2.5K
09:58 161.83 161.83 161.83 161.83 0.2K
09:59 161.83 162.87 161.83 162.87 2.3K
10:00 163.57 163.70 163.57 163.70 0.8K
10:01 162.99 163.55 162.99 163.02 2.0K
10:02 163.79 163.91 163.79 163.91 0.6K
10:03 163.91 163.91 163.79 163.79 1.7K
10:04 163.79 164.02 163.55 164.02 2.8K
10:05 164.02 164.02 164.02 164.02 0.5K
10:06 164.02 164.02 163.84 163.86 0.7K
10:07 163.86 163.89 163.86 163.89 0.5K
10:08 163.89 163.89 163.78 163.78 0.3K
10:09 163.78 164.07 163.78 164.07 0.2K
10:10 164.07 164.28 164.07 164.28 0.6K
10:11 164.28 164.28 163.74 163.74 5.4K
10:12 163.37 163.37 163.37 163.37 0.7K
10:13 163.38 163.38 162.87 163.37 1.2K
10:14 163.69 164.01 163.69 164.01 2.0K
10:15 163.69 164.55 163.69 164.55 2.0K
10:16 164.56 164.92 164.56 164.92 0.9K
10:17 164.92 165.33 164.92 165.03 6.7K
10:18 165.00 165.28 165.00 165.28 1.4K
10:19 165.28 165.46 165.28 165.46 2.3K
10:20 165.51 165.51 165.51 165.51 0.3K
10:21 165.51 165.51 165.51 165.51 1.4K
10:22 165.51 165.51 164.83 164.83 4.6K
10:23 164.83 164.83 164.83 164.83 0.8K
10:24 164.83 164.83 164.83 164.83 0.7K
10:25 164.83 164.83 164.83 164.83 0.6K
10:26 164.36 164.36 163.98 163.98 1.2K
10:27 163.98 163.98 163.98 163.98 0.8K
10:28 164.33 164.63 164.33 164.63 1.6K
10:29 164.63 164.63 164.63 164.63 0.6K
10:30 165.15 165.15 165.15 165.15 0.8K
10:31 165.15 165.17 165.15 165.17 0.4K
10:32 165.17 165.17 165.17 165.17 0.4K
10:33 165.17 165.17 165.12 165.12 0.6K
10:34 165.12 165.12 165.12 165.12 0.5K
10:35 165.42 165.64 165.40 165.64 1.8K
10:36 165.64 166.24 165.64 166.24 1.3K
10:37 166.24 166.24 165.82 165.82 1.1K
10:38 165.82 165.87 165.82 165.87 0.6K
10:39 165.87 165.87 165.87 165.87 0.0K
10:40 165.87 165.95 165.87 165.94 0.8K
10:41 165.91 166.01 165.91 166.01 1.2K
10:42 166.11 166.11 166.01 166.01 0.6K
10:43 166.01 166.01 166.01 166.01 0.4K
10:44 166.01 166.01 165.87 165.87 2.1K
10:45 165.75 165.75 165.75 165.75 4.0K
10:46 165.75 165.75 165.58 165.58 0.7K
10:47 165.58 165.58 165.58 165.58 0.7K
10:48 165.55 165.55 165.55 165.55 1.0K
10:49 165.55 165.55 165.55 165.55 0.1K
10:50 165.55 165.55 165.36 165.36 1.0K
10:51 165.36 165.36 165.36 165.36 0.3K
10:52 165.37 165.37 165.37 165.37 0.9K
10:53 165.37 165.37 165.27 165.27 0.8K
10:54 165.31 165.31 165.31 165.31 0.6K
10:55 165.31 165.31 165.31 165.31 0.1K
10:56 165.31 165.31 165.00 165.00 0.7K
10:57 165.00 165.06 165.00 165.06 1.9K
10:58 165.06 165.29 165.06 165.29 3.3K
10:59 165.29 165.37 165.29 165.37 0.2K
11:00 165.41 165.43 165.19 165.19 0.9K
11:01 165.26 165.26 165.26 165.26 1.4K
11:02 165.26 165.43 165.11 165.43 7.4K
11:03 165.15 165.32 165.15 165.32 1.1K
11:04 165.32 165.53 165.32 165.53 1.2K
11:05 165.53 165.53 165.53 165.53 0.8K
11:06 165.53 165.53 165.53 165.53 0.4K
11:07 165.53 165.73 165.53 165.73 0.3K
11:08 165.73 165.73 165.63 165.63 0.2K
11:09 165.63 165.73 165.63 165.63 0.4K
11:10 165.63 165.63 165.58 165.58 2.2K
11:11 165.58 165.58 165.35 165.35 2.5K
11:12 165.35 165.35 165.35 165.35 0.1K
11:13 165.35 165.54 165.35 165.54 2.4K
11:14 165.54 165.69 165.54 165.69 0.6K
11:15 165.73 165.73 165.70 165.70 2.1K
11:16 165.70 165.70 165.40 165.40 1.3K
11:17 165.40 165.40 165.40 165.40 0.0K
11:18 165.40 165.41 165.40 165.41 0.2K
11:19 165.41 165.41 165.40 165.40 0.6K
11:20 165.40 165.40 165.11 165.11 0.9K
11:21 165.11 165.11 164.41 164.58 5.6K
11:22 164.58 164.80 164.58 164.80 1.1K
11:23 164.80 164.80 164.80 164.80 0.1K
11:24 164.40 164.40 164.40 164.40 0.6K
11:25 164.40 164.40 164.40 164.40 0.1K
11:26 164.40 164.40 164.40 164.40 0.2K
11:27 164.40 164.40 164.40 164.40 0.4K
11:28 164.40 164.40 164.40 164.40 0.3K
11:29 164.40 164.40 164.04 164.04 2.3K
11:30 164.04 164.33 164.04 164.33 1.8K
11:31 164.33 164.33 164.33 164.33 0.2K
11:32 164.04 164.04 163.97 163.97 3.4K
11:33 163.97 163.97 163.89 163.89 0.1K
11:34 163.76 163.76 163.76 163.76 0.4K
11:35 163.98 163.98 163.98 163.98 1.7K
11:36 163.98 163.98 163.98 163.98 0.4K
11:37 163.98 163.98 163.84 163.84 1.0K
11:38 163.84 163.84 163.51 163.51 1.8K
11:39 163.51 163.51 163.38 163.38 0.4K
11:40 163.38 163.38 163.38 163.38 0.6K
11:41 163.38 163.38 163.38 163.38 0.1K
11:42 163.38 163.38 162.99 162.99 0.7K
11:43 162.99 163.02 162.99 163.02 0.7K
11:44 163.02 163.02 162.92 162.92 0.5K
11:45 162.92 162.92 162.86 162.86 1.3K
11:46 162.79 162.79 162.62 162.62 0.7K
11:47 162.62 162.62 162.62 162.62 0.2K
11:48 162.62 162.62 162.41 162.46 2.6K
11:49 162.46 162.46 162.46 162.46 1.0K
11:50 162.46 162.46 162.46 162.46 0.7K
11:51 162.27 162.29 162.27 162.29 1.0K
11:52 162.29 162.32 162.28 162.32 2.4K
11:53 162.30 162.30 162.30 162.30 0.7K
11:54 162.30 162.30 162.21 162.21 0.9K
11:55 162.21 162.21 162.11 162.11 0.7K
11:56 162.11 162.13 162.11 162.13 0.7K
11:57 162.13 162.13 161.99 161.99 1.8K
11:58 161.99 161.99 161.99 161.99 0.1K
11:59 161.99 161.99 161.84 161.84 1.2K
12:00 161.84 162.00 161.84 162.00 1.1K
12:01 162.00 162.01 162.00 162.01 0.6K
12:02 162.01 162.03 162.01 162.03 1.8K
12:03 162.03 162.03 162.03 162.03 0.6K
12:04 162.20 162.24 162.20 162.24 2.5K
12:05 162.24 162.24 162.24 162.24 0.4K
12:06 162.24 162.39 162.24 162.39 9.7K
12:07 162.39 162.39 162.39 162.39 0.4K
12:08 162.39 162.39 162.39 162.39 0.2K
12:09 162.39 162.82 162.39 162.82 0.7K
12:10 162.82 163.12 162.82 163.12 1.2K
12:11 163.12 163.12 163.12 163.12 0.2K
12:12 162.78 162.78 162.65 162.65 1.1K
12:13 162.65 162.65 162.65 162.65 0.0K
12:14 162.65 162.65 162.65 162.65 0.2K
12:15 162.65 162.65 162.65 162.65 0.1K
12:16 162.65 162.83 162.65 162.83 0.2K
12:17 162.83 162.83 162.83 162.83 0.1K
12:18 162.83 163.12 162.83 163.12 3.3K
12:19 163.12 163.12 163.09 163.09 0.2K
12:20 163.09 163.09 163.08 163.08 0.6K
12:21 163.08 163.08 163.08 163.08 0.3K
12:22 163.08 163.08 162.99 162.99 0.8K
12:23 162.99 162.99 162.99 162.99 0.6K
12:24 162.86 162.86 162.86 162.86 0.6K
12:25 162.86 162.86 162.86 162.86 0.1K
12:26 162.64 162.64 162.44 162.44 2.8K
12:27 162.55 162.55 162.55 162.55 0.3K
12:28 162.55 162.55 162.54 162.54 0.4K
12:29 162.54 162.54 162.44 162.44 0.8K
12:30 162.44 162.53 162.44 162.53 1.2K
12:31 162.53 162.57 162.53 162.57 0.2K
12:32 162.57 162.62 162.57 162.62 2.2K
12:33 162.62 162.62 162.62 162.62 0.6K
12:34 162.62 162.62 162.62 162.62 0.4K
12:35 162.62 162.62 162.62 162.62 0.5K
12:36 162.62 162.62 162.41 162.41 0.4K
12:37 162.41 162.41 162.41 162.41 0.5K
12:38 162.52 162.52 162.41 162.41 1.7K
12:39 162.41 162.41 162.41 162.41 0.3K
12:40 162.43 162.43 162.43 162.43 1.9K
12:41 162.43 162.44 162.30 162.35 3.1K
12:42 162.48 162.48 162.48 162.48 1.9K
12:43 162.41 162.41 162.41 162.41 1.7K
12:44 162.41 162.41 161.85 161.98 5.4K
12:45 161.98 161.98 161.98 161.98 0.5K
12:46 161.98 161.98 161.98 161.98 0.3K
12:47 161.93 161.98 161.93 161.98 1.8K
12:48 161.98 161.98 161.98 161.98 0.5K
12:49 161.98 161.98 161.98 161.98 0.5K
12:50 161.98 161.98 161.64 161.64 1.2K
12:51 161.64 161.64 161.15 161.15 4.3K
12:52 161.15 161.15 161.15 161.15 0.2K
12:53 161.12 161.12 160.93 160.93 2.1K
12:54 160.92 160.92 160.92 160.92 1.7K
12:55 160.92 160.92 160.92 160.92 0.2K
12:56 160.92 160.92 160.92 160.92 0.6K
12:57 160.92 160.92 160.92 160.92 0.4K
12:58 160.92 160.95 160.92 160.95 0.3K
12:59 160.95 160.95 160.95 160.95 1.2K
13:00 160.59 160.59 160.59 160.59 0.6K
13:01 160.59 160.59 160.59 160.59 0.6K
13:02 160.59 160.59 160.59 160.59 0.8K
13:03 160.59 160.68 160.54 160.68 4.1K
13:04 160.68 160.68 160.68 160.68 0.5K
13:05 161.01 161.01 161.01 161.01 0.6K
13:06 161.01 161.31 160.75 161.31 1.4K
13:07 161.31 161.31 161.31 161.31 0.3K
13:08 161.31 161.31 161.31 161.31 0.2K
13:09 161.31 161.51 161.31 161.51 3.0K
13:10 161.51 161.51 161.51 161.51 0.4K
13:11 161.51 161.60 161.51 161.60 0.3K
13:12 161.71 161.73 161.71 161.73 0.5K
13:13 161.73 161.73 161.73 161.73 0.2K
13:14 161.73 161.73 161.73 161.73 0.5K
13:15 161.73 161.73 161.65 161.65 0.3K
13:16 161.65 161.74 161.65 161.74 0.5K
13:17 161.84 161.84 161.84 161.84 3.1K
13:18 161.84 162.19 161.84 162.19 0.4K
13:19 162.22 162.22 162.22 162.22 0.4K
13:20 162.37 162.37 162.37 162.37 0.4K
13:21 162.37 162.37 162.31 162.31 1.5K
13:22 162.31 162.31 162.31 162.31 0.0K
13:23 162.31 162.31 162.31 162.31 0.7K
13:24 162.31 162.31 162.31 162.31 0.0K
13:25 162.31 162.31 162.31 162.31 0.1K
13:26 162.31 162.31 162.18 162.18 0.3K
13:27 162.18 162.24 162.18 162.24 0.7K
13:28 162.44 162.68 162.44 162.68 2.9K
13:29 162.68 162.68 162.68 162.68 0.1K
13:30 162.68 162.68 162.25 162.25 0.3K
13:31 162.25 162.73 162.25 162.73 0.1K
13:32 162.73 162.73 162.73 162.73 0.7K
13:33 162.73 162.73 162.73 162.73 0.1K
13:34 162.51 162.51 162.51 162.51 0.2K
13:35 162.51 162.52 162.51 162.52 0.2K
13:36 162.52 162.52 162.52 162.52 0.1K
13:37 162.52 162.52 162.52 162.52 0.2K
13:38 162.27 162.27 162.15 162.15 2.8K
13:39 162.15 162.15 162.15 162.15 0.1K
13:40 162.15 162.15 162.15 162.15 0.1K
13:41 162.15 162.15 162.15 162.15 0.0K
13:42 162.15 162.34 162.15 162.34 1.9K
13:43 162.14 162.14 162.14 162.14 1.4K
13:44 162.14 162.14 162.14 162.14 0.5K
13:45 162.14 162.14 162.14 162.14 0.6K
13:46 162.14 162.14 162.14 162.14 0.0K
13:47 162.14 162.14 162.14 162.14 0.0K
13:48 162.14 162.14 162.14 162.14 0.4K
13:49 161.96 161.96 161.96 161.96 2.2K
13:50 161.96 161.96 161.96 161.96 0.1K
13:51 161.96 161.96 161.96 161.96 0.7K
13:52 162.06 162.06 162.06 162.06 1.0K
13:53 162.06 162.07 162.06 162.07 0.5K
13:54 162.07 162.07 161.82 161.82 1.4K
13:55 161.71 161.71 161.42 161.42 1.4K
13:56 161.42 161.42 161.42 161.42 0.4K
13:57 161.42 161.42 161.32 161.32 0.7K
13:58 161.32 161.45 161.32 161.45 0.5K
13:59 161.45 161.45 161.45 161.45 0.4K
14:00 161.45 161.45 161.45 161.45 0.3K
14:01 161.45 161.45 161.45 161.45 1.2K
14:02 161.45 161.63 161.45 161.63 0.8K
14:03 161.68 161.68 161.63 161.63 2.3K
14:04 161.63 161.70 161.62 161.62 0.6K
14:05 161.62 161.62 161.62 161.62 0.8K
14:06 161.62 161.62 161.58 161.58 1.0K
14:07 161.58 161.81 161.58 161.81 1.2K
14:08 161.81 162.07 161.81 161.86 1.3K
14:09 161.86 161.86 161.84 161.84 2.0K
14:10 161.84 161.92 161.84 161.92 0.9K
14:11 161.92 162.33 161.92 162.33 3.6K
14:12 162.22 162.22 162.22 162.22 1.1K
14:13 162.22 162.32 162.13 162.13 2.0K
14:14 162.13 162.56 162.13 162.40 2.9K
14:15 162.40 162.40 162.40 162.40 0.1K
14:16 162.64 162.83 162.59 162.83 0.8K
14:17 162.83 163.01 162.78 163.01 2.8K
14:18 163.01 163.01 163.01 163.01 0.1K
14:19 163.01 163.01 162.85 162.85 0.4K
14:20 162.98 162.98 162.98 162.98 3.8K
14:21 162.98 162.98 162.98 162.98 0.1K
14:22 162.98 162.98 162.98 162.98 0.1K
14:23 162.98 162.98 162.98 162.98 0.1K
14:24 162.98 162.98 162.98 162.98 0.2K
14:25 162.76 162.76 162.61 162.61 1.8K
14:26 162.58 162.58 162.58 162.58 0.3K
14:27 162.58 162.58 162.58 162.58 0.2K
14:28 162.35 162.66 162.35 162.66 3.0K
14:29 162.73 162.73 162.73 162.73 0.3K
14:30 162.73 162.73 162.70 162.70 0.6K
14:31 162.70 162.70 162.70 162.70 0.1K
14:32 162.70 162.70 162.70 162.70 0.0K
14:33 162.70 162.70 162.70 162.70 0.3K
14:34 162.70 162.70 162.51 162.51 1.3K
14:35 162.51 162.51 162.51 162.51 0.4K
14:36 162.51 162.64 162.51 162.64 1.3K
14:37 162.64 162.64 162.64 162.64 0.2K
14:38 162.64 162.64 162.64 162.64 0.3K
14:39 162.65 162.65 162.30 162.30 2.6K
14:40 161.97 162.46 161.97 162.31 5.8K
14:41 162.31 162.31 162.31 162.31 0.3K
14:42 162.31 162.31 162.31 162.31 0.0K
14:43 162.49 162.56 162.49 162.56 0.7K
14:44 162.56 162.56 162.56 162.56 0.1K
14:45 162.56 162.56 162.56 162.56 0.2K
14:46 162.56 162.56 162.56 162.56 0.3K
14:47 162.56 162.56 162.55 162.55 0.9K
14:48 162.55 162.55 162.55 162.55 0.2K
14:49 162.55 162.55 162.55 162.55 0.1K
14:50 162.55 162.55 162.55 162.55 0.4K
14:51 162.55 162.55 162.55 162.55 0.5K
14:52 162.55 162.75 162.55 162.75 1.3K
14:53 162.75 162.75 162.75 162.75 0.1K
14:54 162.75 162.96 162.75 162.96 1.2K
14:55 162.96 162.96 162.96 162.96 1.9K
14:56 162.96 162.96 162.71 162.71 1.9K
14:57 162.71 162.71 162.71 162.71 0.2K
14:58 162.71 162.71 162.65 162.65 1.2K
14:59 162.49 162.49 162.49 162.49 0.6K
15:00 162.42 162.42 162.42 162.42 0.6K
15:01 162.42 162.42 162.40 162.40 0.3K
15:02 162.42 162.46 162.42 162.46 1.4K
15:03 162.46 162.85 162.46 162.85 2.0K
15:04 162.85 162.85 162.85 162.85 0.3K
15:05 162.85 162.85 162.85 162.85 0.9K
15:06 162.85 162.85 162.85 162.85 0.3K
15:07 162.85 162.85 162.85 162.85 0.2K
15:08 162.71 162.71 162.71 162.71 0.2K
15:09 162.71 163.00 162.71 163.00 1.7K
15:10 163.00 163.00 163.00 163.00 0.5K
15:11 163.00 163.03 163.00 163.03 0.7K
15:12 163.03 163.29 163.03 163.22 3.0K
15:13 163.22 163.44 163.22 163.44 0.7K
15:14 163.44 163.44 163.44 163.44 0.2K
15:15 163.32 163.48 163.32 163.48 1.5K
15:16 163.63 163.63 163.56 163.58 2.8K
15:17 163.51 163.51 163.51 163.51 1.1K
15:18 163.51 163.65 163.51 163.65 0.3K
15:19 163.66 163.66 163.51 163.51 1.1K
15:20 163.50 163.50 163.50 163.50 1.0K
15:21 163.50 163.56 163.45 163.45 0.8K
15:22 163.45 163.57 163.45 163.57 1.5K
15:23 163.57 163.80 163.57 163.80 2.3K
15:24 163.96 164.15 163.96 164.15 2.2K
15:25 164.09 164.43 164.09 164.36 4.0K
15:26 164.18 164.18 163.91 163.91 5.6K
15:27 164.09 164.09 164.09 164.09 0.5K
15:28 164.16 164.30 164.02 164.30 2.2K
15:29 164.30 164.30 164.19 164.19 2.6K
15:30 164.19 164.19 164.05 164.05 2.2K
15:31 163.93 163.93 163.60 163.60 4.8K
15:32 163.60 163.60 163.60 163.60 0.3K
15:33 163.60 163.60 163.46 163.46 3.5K
15:34 163.46 163.50 163.46 163.50 0.5K
15:35 163.37 163.44 163.32 163.44 2.9K
15:36 163.44 163.58 163.44 163.58 0.6K
15:37 163.25 163.25 162.99 162.99 2.2K
15:38 162.99 162.99 162.99 162.99 0.3K
15:39 162.99 162.99 162.90 162.96 0.6K
15:40 162.96 162.98 162.90 162.98 0.7K
15:41 163.02 163.47 162.90 163.42 7.6K
15:42 163.42 163.42 163.38 163.38 1.6K
15:43 163.21 163.21 163.11 163.11 6.0K
15:44 163.11 163.28 163.11 163.28 6.5K
15:45 163.45 163.47 163.37 163.37 6.9K
15:46 163.37 163.58 163.37 163.58 3.5K
15:47 163.58 163.94 163.58 163.80 7.0K
15:48 163.80 163.80 163.57 163.57 1.7K
15:49 163.57 163.57 163.48 163.48 2.5K
15:50 163.42 163.42 163.33 163.33 8.1K
15:51 163.39 163.70 163.34 163.34 8.4K
15:52 163.34 163.34 163.08 163.10 4.7K
15:53 163.10 163.24 162.96 163.24 7.6K
15:54 163.20 163.20 163.08 163.17 4.8K
15:55 163.23 163.73 163.23 163.62 6.5K
15:56 163.38 163.64 163.36 163.36 12.6K
15:57 163.40 163.46 163.35 163.40 9.2K
15:58 163.38 163.40 163.34 163.40 5.4K
15:59 163.45 163.46 163.28 163.28 12.6K
16:00 163.31 163.35 163.20 163.27 119.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available