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
09:31 162.57 163.67 162.37 162.57 2.9K
09:32 162.57 162.57 162.57 162.57 0.1K
09:33 162.57 162.57 162.57 162.57 0.4K
09:34 162.57 162.62 162.26 162.26 2.4K
09:35 162.26 162.26 162.16 162.16 2.6K
09:36 162.16 162.16 162.16 162.16 0.1K
09:37 162.16 162.57 162.16 162.57 0.5K
09:38 162.57 162.60 162.57 162.60 0.4K
09:39 162.60 163.03 162.60 163.03 0.9K
09:40 163.03 163.58 163.03 163.50 0.6K
09:41 164.98 164.98 162.29 162.75 6.6K
09:42 162.75 162.75 162.75 162.75 0.2K
09:43 162.75 162.75 162.75 162.75 0.4K
09:44 162.75 162.75 161.48 161.48 0.9K
09:45 161.48 161.48 161.48 161.48 0.3K
09:46 161.48 161.48 161.16 161.16 0.9K
09:47 161.16 161.16 161.16 161.16 0.0K
09:48 161.16 161.16 160.64 160.64 1.1K
09:49 160.64 160.64 160.64 160.64 0.0K
09:50 160.64 160.64 160.64 160.64 0.0K
09:51 160.64 160.64 160.64 160.64 0.0K
09:52 160.64 160.64 160.64 160.64 0.1K
09:53 160.64 161.27 159.87 159.87 3.0K
09:54 159.86 159.86 159.84 159.84 0.8K
09:55 159.84 160.09 159.84 160.09 0.5K
09:56 160.09 160.09 159.88 159.88 0.9K
09:57 159.88 159.88 159.88 159.88 0.1K
09:58 159.88 159.88 159.88 159.88 0.2K
09:59 159.88 159.88 159.88 159.88 0.1K
10:00 159.22 159.22 159.20 159.20 2.1K
10:01 158.69 158.79 158.60 158.70 4.8K
10:02 158.70 159.04 158.70 159.04 2.7K
10:03 159.04 159.09 159.03 159.09 2.8K
10:04 159.09 159.26 159.09 159.26 2.0K
10:05 159.26 159.26 159.06 159.21 3.9K
10:06 159.21 159.21 159.15 159.15 0.8K
10:07 159.15 159.15 159.02 159.02 0.9K
10:08 159.02 159.02 159.02 159.02 1.2K
10:09 159.02 159.02 158.57 158.57 3.1K
10:10 158.45 158.68 158.45 158.68 1.7K
10:11 158.68 158.72 158.68 158.72 0.5K
10:12 158.72 158.75 158.72 158.75 0.4K
10:13 158.39 158.58 158.39 158.58 0.8K
10:14 158.58 158.58 158.58 158.58 0.3K
10:15 158.58 158.58 158.58 158.58 0.8K
10:16 158.58 158.58 158.58 158.58 0.4K
10:17 158.58 158.58 157.99 157.99 2.6K
10:18 157.95 157.95 157.85 157.85 1.8K
10:19 157.85 157.98 157.82 157.86 2.8K
10:20 157.70 157.70 157.66 157.66 0.7K
10:21 157.66 157.70 157.64 157.70 6.7K
10:22 157.70 157.70 157.68 157.68 0.6K
10:23 157.73 157.88 157.73 157.74 4.0K
10:24 157.17 157.17 157.17 157.17 7.8K
10:25 157.17 157.27 157.17 157.27 0.7K
10:26 157.27 157.27 157.27 157.27 0.9K
10:27 157.27 157.27 157.14 157.14 0.2K
10:28 157.14 157.14 156.87 156.87 2.0K
10:29 156.87 156.87 156.87 156.87 0.4K
10:30 156.84 156.90 156.84 156.90 1.0K
10:31 156.90 156.90 156.82 156.82 1.5K
10:32 156.71 156.94 156.71 156.88 6.4K
10:33 156.88 156.88 156.82 156.82 3.4K
10:34 156.82 156.82 156.61 156.61 0.9K
10:35 156.61 156.61 156.61 156.61 0.3K
10:36 156.61 156.61 156.36 156.36 1.4K
10:37 156.36 156.36 156.00 156.00 3.4K
10:38 156.03 156.03 156.03 156.03 0.5K
10:39 156.03 156.03 155.92 156.00 4.1K
10:40 155.99 156.12 155.98 155.98 4.8K
10:41 155.79 155.79 155.79 155.79 1.1K
10:42 155.79 155.79 155.79 155.79 0.0K
10:43 155.79 156.20 155.79 156.20 3.9K
10:44 156.20 156.67 156.20 156.67 3.0K
10:45 156.67 156.67 156.67 156.67 0.4K
10:46 156.67 156.67 156.35 156.39 1.7K
10:47 156.26 156.26 156.15 156.15 3.0K
10:48 156.15 156.15 156.15 156.15 0.1K
10:49 156.15 156.15 155.84 155.84 1.6K
10:50 155.75 155.75 155.75 155.75 0.4K
10:51 155.75 155.75 155.75 155.75 0.2K
10:52 155.72 155.81 155.72 155.81 3.0K
10:53 155.68 156.01 155.56 156.01 4.2K
10:54 156.01 156.01 156.01 156.01 0.0K
10:55 155.70 155.70 155.70 155.70 0.5K
10:56 155.70 155.73 155.70 155.73 1.2K
10:57 155.73 155.73 155.63 155.63 1.6K
10:58 155.62 155.62 155.62 155.62 0.5K
10:59 155.72 155.90 155.72 155.85 3.8K
11:00 155.85 155.85 155.80 155.80 1.4K
11:01 155.75 155.85 155.75 155.85 1.0K
11:02 155.85 155.85 155.83 155.83 0.3K
11:03 155.83 155.83 155.83 155.83 0.0K
11:04 155.83 155.83 155.83 155.83 0.2K
11:05 155.83 155.83 155.83 155.83 0.1K
11:06 155.87 156.44 155.87 156.44 2.3K
11:07 156.44 156.62 156.44 156.62 3.1K
11:08 156.62 156.62 156.62 156.62 4.1K
11:09 156.62 156.62 156.48 156.48 0.8K
11:10 156.48 156.48 156.45 156.45 0.8K
11:11 156.45 157.31 156.45 157.31 5.1K
11:12 157.31 157.31 157.31 157.31 0.1K
11:13 157.31 157.31 157.22 157.22 0.5K
11:14 157.22 157.22 157.06 157.21 0.4K
11:15 157.21 157.21 157.21 157.21 0.0K
11:16 157.21 157.21 157.21 157.21 0.0K
11:17 157.21 157.21 156.92 156.92 1.6K
11:18 156.92 156.92 156.92 156.92 0.1K
11:19 156.92 156.92 156.92 156.92 0.5K
11:20 156.92 157.11 156.92 157.11 2.7K
11:21 157.11 157.44 157.11 157.44 1.5K
11:22 157.44 157.44 157.22 157.22 0.8K
11:23 157.22 157.22 157.22 157.22 0.2K
11:24 157.22 157.44 157.22 157.44 0.3K
11:25 157.44 157.44 157.44 157.44 0.2K
11:26 157.44 157.44 157.44 157.44 0.2K
11:27 157.44 157.60 157.44 157.60 4.2K
11:28 157.60 157.60 157.60 157.60 0.3K
11:29 157.60 157.67 157.60 157.67 3.8K
11:30 157.67 157.67 157.41 157.41 0.1K
11:31 157.41 157.49 157.41 157.49 0.3K
11:32 157.49 157.49 157.49 157.49 0.2K
11:33 157.49 157.89 157.49 157.89 2.4K
11:34 157.89 157.94 157.89 157.94 2.3K
11:35 157.94 157.94 157.94 157.94 0.1K
11:36 157.94 157.94 157.94 157.94 0.1K
11:37 157.94 157.96 157.94 157.96 1.4K
11:38 157.96 157.96 157.96 157.96 0.2K
11:39 157.96 157.96 157.96 157.96 0.2K
11:40 157.96 157.96 157.87 157.87 3.9K
11:41 157.87 157.87 157.84 157.84 0.6K
11:42 157.84 157.97 157.84 157.97 0.2K
11:43 157.97 157.97 157.32 157.32 3.8K
11:44 157.32 157.32 157.32 157.32 0.4K
11:45 157.32 157.32 157.32 157.32 0.0K
11:46 157.32 157.32 157.32 157.32 0.2K
11:47 157.32 157.32 157.32 157.32 0.2K
11:48 157.32 157.32 157.32 157.32 0.4K
11:49 157.32 157.47 157.32 157.47 1.9K
11:50 157.47 157.47 157.47 157.47 0.1K
11:51 157.47 157.47 157.47 157.47 0.0K
11:52 157.47 157.47 157.47 157.47 0.2K
11:53 157.47 157.54 157.47 157.54 0.1K
11:54 157.54 157.54 157.54 157.54 0.1K
11:55 157.54 157.54 157.54 157.54 0.1K
11:56 157.54 157.54 157.54 157.54 0.1K
11:57 157.54 157.54 157.54 157.54 1.7K
11:58 157.59 157.59 157.59 157.59 1.5K
11:59 157.59 157.59 157.59 157.59 0.2K
12:00 157.59 157.59 157.49 157.49 0.2K
12:01 157.49 157.49 157.49 157.49 0.1K
12:02 157.49 157.49 157.49 157.49 0.1K
12:03 157.49 157.49 157.49 157.49 0.5K
12:04 157.49 157.67 157.49 157.67 0.4K
12:05 157.67 157.80 157.67 157.80 0.4K
12:06 157.80 157.80 157.80 157.80 0.1K
12:07 157.80 157.80 157.79 157.79 0.4K
12:08 157.79 158.18 157.79 158.18 1.8K
12:09 158.18 158.24 158.18 158.24 0.5K
12:10 158.24 158.24 158.24 158.24 0.3K
12:11 158.24 158.39 158.24 158.39 6.7K
12:12 158.39 158.39 158.39 158.39 0.1K
12:13 158.39 158.64 158.39 158.64 6.3K
12:14 158.64 158.64 158.64 158.64 0.6K
12:15 158.64 158.64 158.64 158.64 0.1K
12:16 158.64 158.64 158.64 158.64 0.1K
12:17 158.64 158.64 158.64 158.64 1.2K
12:18 158.64 158.64 158.10 158.10 0.4K
12:19 158.10 158.10 158.10 158.10 0.1K
12:20 158.10 158.10 158.10 158.10 0.4K
12:21 158.10 158.10 158.10 158.10 0.2K
12:22 158.10 158.10 158.10 158.10 0.1K
12:23 158.10 158.10 158.10 158.10 0.1K
12:24 158.10 158.10 158.10 158.10 0.5K
12:25 158.10 158.15 158.10 158.15 0.5K
12:26 158.15 158.15 158.15 158.15 0.2K
12:27 158.15 158.27 158.15 158.27 0.7K
12:28 158.27 158.27 158.27 158.27 0.2K
12:29 158.27 158.27 158.27 158.27 0.1K
12:30 158.27 158.27 158.13 158.13 1.7K
12:31 158.13 158.14 158.13 158.14 1.4K
12:32 158.26 158.26 158.26 158.26 0.7K
12:33 158.26 158.26 158.26 158.26 0.0K
12:34 158.26 158.53 158.26 158.43 1.6K
12:35 158.43 158.43 158.43 158.43 0.1K
12:36 158.43 158.43 158.43 158.43 0.2K
12:37 158.43 158.43 158.43 158.43 0.1K
12:38 158.43 158.43 158.43 158.43 0.0K
12:39 158.50 158.50 158.31 158.31 8.6K
12:40 158.31 158.31 158.31 158.31 0.3K
12:41 158.31 158.31 158.31 158.31 0.3K
12:42 158.31 158.31 158.31 158.31 0.1K
12:43 158.26 158.26 157.94 157.94 7.6K
12:44 157.94 157.94 157.94 157.94 0.2K
12:45 157.94 157.94 157.94 157.94 0.1K
12:46 157.94 157.94 157.94 157.94 0.2K
12:47 157.94 157.94 157.94 157.94 0.1K
12:48 157.94 157.94 157.94 157.94 0.1K
12:49 157.94 157.94 157.89 157.89 1.0K
12:50 157.89 157.89 157.89 157.89 0.5K
12:51 157.89 157.90 157.89 157.90 0.6K
12:52 157.90 157.90 157.90 157.90 0.5K
12:53 158.02 158.31 158.02 158.31 3.1K
12:54 158.31 158.31 158.31 158.31 0.6K
12:55 158.31 158.31 158.29 158.29 1.4K
12:56 158.29 158.29 158.29 158.29 0.1K
12:57 158.29 158.29 158.28 158.28 1.6K
12:58 158.15 158.15 158.15 158.15 0.8K
12:59 158.15 158.15 158.15 158.15 0.2K
13:00 158.15 158.15 158.09 158.09 0.4K
13:01 158.09 158.09 158.09 158.09 0.1K
13:02 158.09 158.09 158.09 158.09 0.1K
13:03 158.09 158.09 158.09 158.09 0.1K
13:04 158.09 158.09 158.02 158.02 7.3K
13:05 158.02 158.02 158.02 158.02 0.3K
13:06 158.02 158.07 158.02 158.07 1.1K
13:07 158.07 158.07 158.07 158.07 0.5K
13:08 158.07 158.07 158.07 158.07 0.0K
13:09 157.62 157.62 157.62 157.62 1.2K
13:10 157.62 157.70 157.62 157.70 2.2K
13:11 157.70 157.70 157.70 157.70 0.2K
13:12 157.70 157.70 157.70 157.70 0.3K
13:13 157.70 157.70 157.70 157.70 0.1K
13:14 157.70 157.70 157.66 157.66 0.6K
13:15 157.66 157.76 157.66 157.76 2.4K
13:16 157.76 157.76 157.76 157.76 0.0K
13:17 157.81 157.81 157.81 157.81 0.7K
13:18 157.81 157.81 157.81 157.81 0.5K
13:19 158.15 158.15 158.00 158.00 8.7K
13:20 158.00 158.00 158.00 158.00 0.1K
13:21 158.00 158.00 158.00 158.00 0.0K
13:22 158.00 158.00 158.00 158.00 0.2K
13:23 158.00 158.00 158.00 158.00 0.1K
13:24 157.82 157.82 157.82 157.82 0.3K
13:25 157.82 157.82 157.82 157.82 0.1K
13:26 157.82 157.82 157.82 157.82 0.9K
13:27 157.82 157.82 157.82 157.82 0.1K
13:28 157.82 157.82 157.82 157.82 0.4K
13:29 157.82 157.82 157.82 157.82 0.2K
13:30 157.82 157.82 157.82 157.82 0.0K
13:31 157.82 157.82 157.82 157.82 0.2K
13:32 157.82 157.82 157.67 157.67 1.3K
13:33 157.67 157.67 157.65 157.65 0.4K
13:34 157.65 157.65 157.65 157.65 0.0K
13:35 157.70 157.70 157.57 157.57 1.0K
13:36 157.57 157.57 157.57 157.57 0.2K
13:37 157.57 157.57 157.57 157.57 0.1K
13:38 157.57 157.73 157.57 157.73 1.3K
13:39 157.73 157.73 157.68 157.68 0.3K
13:40 157.74 157.74 157.74 157.74 1.2K
13:41 157.96 158.12 157.96 158.12 1.0K
13:42 158.12 158.12 158.12 158.12 0.9K
13:43 158.12 158.55 158.12 158.55 1.4K
13:44 158.55 158.79 158.55 158.79 0.7K
13:45 158.79 158.79 158.73 158.73 1.0K
13:46 158.73 158.73 158.73 158.73 3.2K
13:47 158.73 158.73 158.73 158.73 0.1K
13:48 158.73 159.22 158.73 159.19 2.2K
13:49 159.19 159.19 159.19 159.19 0.1K
13:50 159.19 159.21 159.19 159.21 4.3K
13:51 159.21 159.47 159.21 159.47 2.6K
13:52 159.47 159.47 159.30 159.30 0.4K
13:53 159.30 159.30 159.30 159.30 0.3K
13:54 159.30 159.30 159.30 159.30 0.3K
13:55 159.30 159.30 159.30 159.30 0.2K
13:56 159.30 159.30 159.24 159.24 0.4K
13:57 159.24 159.24 159.24 159.24 0.2K
13:58 159.24 159.48 159.24 159.48 2.2K
13:59 159.48 159.48 159.48 159.48 0.4K
14:00 159.48 159.48 159.48 159.48 0.4K
14:01 159.48 159.48 159.48 159.48 0.6K
14:02 159.48 159.69 159.48 159.69 0.5K
14:03 159.69 159.69 159.69 159.69 0.2K
14:04 159.69 159.69 159.69 159.69 0.4K
14:05 159.69 159.69 159.69 159.69 0.1K
14:06 159.69 159.69 159.63 159.63 0.2K
14:07 159.63 159.63 159.45 159.45 1.4K
14:08 159.45 159.45 159.45 159.45 0.1K
14:09 159.45 159.45 159.45 159.45 0.3K
14:10 159.45 159.45 159.45 159.45 0.6K
14:11 159.45 159.45 159.45 159.45 0.2K
14:12 159.45 159.45 159.45 159.45 0.3K
14:13 159.45 159.48 159.45 159.47 4.1K
14:14 159.47 159.65 159.47 159.65 3.9K
14:15 159.65 159.65 159.53 159.63 2.6K
14:16 159.63 159.63 159.63 159.63 0.3K
14:17 159.63 159.63 159.63 159.63 0.3K
14:18 159.63 159.63 159.63 159.63 0.1K
14:19 159.63 159.63 159.63 159.63 0.4K
14:20 159.63 159.63 159.26 159.26 11.2K
14:21 159.26 159.26 159.26 159.26 0.2K
14:22 159.26 159.26 159.26 159.26 0.1K
14:23 158.96 158.96 158.96 158.96 0.6K
14:24 158.96 158.96 158.54 158.54 0.2K
14:25 158.54 158.54 158.54 158.54 0.8K
14:26 158.24 158.24 158.24 158.24 1.0K
14:27 158.24 158.30 158.24 158.30 1.3K
14:28 158.30 158.30 158.30 158.30 0.7K
14:29 158.30 158.30 158.30 158.30 0.8K
14:30 158.30 158.61 158.30 158.61 0.3K
14:31 158.54 158.62 158.54 158.62 0.4K
14:32 158.62 158.62 158.52 158.52 0.6K
14:33 158.52 158.65 158.52 158.65 0.4K
14:34 158.65 158.65 158.65 158.65 0.4K
14:35 158.65 158.65 158.47 158.47 0.3K
14:36 158.47 158.47 158.47 158.47 0.3K
14:37 158.47 158.47 158.47 158.47 0.2K
14:38 158.47 158.57 158.35 158.35 7.2K
14:39 158.35 158.51 158.35 158.51 0.6K
14:40 158.51 158.51 158.51 158.51 0.1K
14:41 158.51 158.51 158.33 158.51 0.9K
14:42 158.51 158.51 158.51 158.51 0.2K
14:43 158.51 158.51 158.51 158.51 0.1K
14:44 158.51 158.52 158.51 158.52 0.3K
14:45 158.52 158.52 158.52 158.52 0.2K
14:46 158.52 158.52 158.52 158.52 0.3K
14:47 158.75 158.75 158.53 158.53 3.6K
14:48 158.53 158.53 158.41 158.41 6.3K
14:49 158.41 158.45 158.41 158.45 0.2K
14:50 158.45 158.45 158.45 158.45 0.0K
14:51 158.45 158.45 158.45 158.45 0.4K
14:52 158.45 158.45 158.45 158.45 0.1K
14:53 158.45 158.73 158.45 158.73 4.4K
14:54 158.73 158.73 158.73 158.73 0.0K
14:55 158.73 158.73 158.73 158.73 0.1K
14:56 158.73 158.73 158.70 158.70 0.6K
14:57 158.70 158.70 158.70 158.70 0.6K
14:58 158.70 158.70 158.70 158.70 0.7K
14:59 158.70 158.78 158.70 158.78 0.2K
15:00 158.78 159.05 158.78 159.05 3.7K
15:01 159.05 159.05 158.66 158.66 14.2K
15:02 158.66 158.66 158.49 158.49 1.8K
15:03 158.49 158.51 158.44 158.51 2.7K
15:04 158.51 158.51 158.51 158.51 0.8K
15:05 158.51 158.51 158.51 158.51 0.2K
15:06 158.47 158.47 158.47 158.47 1.1K
15:07 158.60 158.78 158.60 158.78 2.2K
15:08 158.83 158.83 158.83 158.83 0.3K
15:09 158.83 158.83 158.83 158.83 0.2K
15:10 158.83 159.15 158.83 159.15 1.2K
15:11 159.15 159.15 159.15 159.15 0.4K
15:12 159.02 159.02 159.02 159.02 8.9K
15:13 159.02 159.02 158.92 158.92 0.6K
15:14 158.92 158.92 158.92 158.92 0.4K
15:15 158.92 158.92 158.92 158.92 0.0K
15:16 158.92 158.92 158.92 158.92 0.4K
15:17 158.91 158.91 158.91 158.91 1.9K
15:18 158.99 158.99 158.99 158.99 2.0K
15:19 158.99 158.99 158.82 158.82 3.7K
15:20 158.82 158.82 158.82 158.82 0.5K
15:21 158.82 159.12 158.82 159.12 0.7K
15:22 159.12 159.12 159.02 159.02 1.9K
15:23 159.02 159.02 158.99 158.99 1.0K
15:24 158.99 158.99 158.98 158.98 1.6K
15:25 158.83 158.94 158.83 158.94 1.2K
15:26 158.93 158.93 158.92 158.92 1.8K
15:27 158.92 158.95 158.81 158.95 2.7K
15:28 158.95 158.95 158.81 158.81 5.8K
15:29 158.81 158.81 158.78 158.78 1.2K
15:30 158.78 158.90 158.78 158.81 2.6K
15:31 158.81 158.81 158.81 158.81 0.1K
15:32 158.81 158.81 158.59 158.59 10.4K
15:33 158.59 158.70 158.59 158.70 2.7K
15:34 158.58 158.58 158.58 158.58 2.5K
15:35 158.58 158.58 158.30 158.46 4.0K
15:36 158.46 158.57 158.46 158.53 2.5K
15:37 158.53 158.53 158.53 158.53 0.8K
15:38 158.57 158.57 158.57 158.57 1.6K
15:39 158.57 158.72 158.57 158.72 1.9K
15:40 158.76 158.76 158.52 158.52 2.5K
15:41 158.52 158.52 158.24 158.24 0.6K
15:42 158.24 158.24 158.05 158.05 2.3K
15:43 158.05 158.21 158.05 158.21 3.8K
15:44 158.33 158.56 158.33 158.50 4.5K
15:45 158.50 158.62 158.50 158.62 1.9K
15:46 158.62 158.84 158.62 158.72 2.5K
15:47 158.72 158.95 158.72 158.95 5.3K
15:48 159.02 159.24 159.02 159.24 2.7K
15:49 159.24 159.31 159.07 159.31 5.3K
15:50 159.22 159.22 159.22 159.22 1.3K
15:51 159.22 159.22 158.89 158.89 4.1K
15:52 158.89 158.89 158.69 158.87 5.5K
15:53 158.87 158.87 158.73 158.73 1.5K
15:54 158.73 158.73 158.65 158.65 1.9K
15:55 158.65 159.14 158.65 159.14 6.1K
15:56 159.14 159.14 158.99 159.10 6.9K
15:57 159.10 159.10 158.94 158.98 9.1K
15:58 159.04 159.12 159.04 159.11 12.5K
15:59 159.11 159.11 159.00 159.02 10.8K
16:00 158.87 159.14 158.86 159.08 142.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available