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
09:31 161.98 161.98 161.92 161.92 2.2K
09:32 161.92 162.92 161.92 162.92 0.4K
09:33 162.26 162.26 162.26 162.26 0.1K
09:34 162.93 162.93 162.93 162.93 0.5K
09:35 162.93 162.93 162.93 162.93 0.0K
09:36 163.39 163.39 163.39 163.39 0.1K
09:37 163.39 163.39 163.39 163.39 0.0K
09:38 163.39 163.55 163.39 163.55 0.2K
09:39 163.55 163.55 163.55 163.55 0.1K
09:40 163.55 163.55 163.55 163.55 0.2K
09:41 163.55 163.55 163.55 163.55 0.0K
09:42 163.55 163.55 163.55 163.55 0.0K
09:43 163.55 163.55 163.55 163.55 0.0K
09:44 163.55 163.55 163.55 163.55 0.1K
09:45 163.55 163.55 163.55 163.55 0.2K
09:46 163.55 164.51 163.55 164.51 0.9K
09:47 164.51 164.51 164.51 164.51 0.1K
09:48 164.51 164.51 164.51 164.51 0.0K
09:49 164.51 164.51 164.51 164.51 0.2K
09:50 164.51 164.51 164.51 164.51 0.0K
09:51 164.51 164.51 164.51 164.51 0.1K
09:52 164.51 164.81 164.51 164.81 0.1K
09:53 164.81 164.81 164.81 164.81 0.7K
09:54 164.81 164.81 164.81 164.81 0.2K
09:55 164.81 164.81 164.81 164.81 0.2K
09:56 164.81 164.81 164.81 164.81 0.2K
09:57 165.18 165.18 165.18 165.18 0.2K
09:58 165.18 165.18 165.04 165.04 2.0K
09:59 165.04 165.04 165.04 165.04 0.0K
10:00 165.04 165.04 164.53 164.53 0.1K
10:01 164.53 164.53 164.45 164.45 1.3K
10:02 164.45 164.45 164.45 164.45 1.3K
10:03 164.45 164.45 164.45 164.45 0.0K
10:04 164.45 164.45 164.45 164.45 0.3K
10:05 164.45 165.60 164.45 165.60 4.1K
10:06 165.60 165.60 165.60 165.60 0.4K
10:07 165.60 165.60 165.60 165.60 0.4K
10:08 165.60 165.60 165.60 165.60 0.7K
10:09 165.60 165.60 165.60 165.60 0.0K
10:10 165.60 165.60 164.91 164.91 0.1K
10:11 164.91 164.92 164.36 164.50 2.5K
10:12 164.50 164.50 164.50 164.50 0.4K
10:13 164.50 164.50 164.50 164.50 0.2K
10:14 164.50 164.50 164.50 164.50 0.2K
10:15 164.73 164.73 164.73 164.73 0.5K
10:16 164.73 164.73 164.73 164.73 0.1K
10:17 164.73 164.73 164.73 164.73 0.4K
10:18 164.73 164.73 164.73 164.73 0.2K
10:19 164.73 164.73 164.73 164.73 0.0K
10:20 164.73 164.73 164.73 164.73 0.2K
10:21 164.73 164.92 164.73 164.92 0.7K
10:22 164.92 164.92 164.92 164.92 0.2K
10:23 164.92 164.92 164.92 164.92 0.3K
10:24 164.92 164.92 164.92 164.92 0.0K
10:25 164.92 164.92 164.92 164.92 0.1K
10:26 164.92 164.92 164.66 164.66 0.2K
10:27 164.66 164.66 164.66 164.66 0.5K
10:28 164.66 164.66 164.66 164.66 0.1K
10:29 164.66 164.66 164.66 164.66 0.0K
10:30 164.66 164.66 164.66 164.66 0.3K
10:31 164.66 164.66 164.66 164.66 0.2K
10:32 164.66 164.66 164.66 164.66 0.1K
10:33 164.66 164.66 164.66 164.66 0.1K
10:34 164.66 165.28 164.66 165.28 0.3K
10:35 165.28 165.28 165.28 165.28 0.2K
10:36 165.28 165.28 165.28 165.28 0.0K
10:37 165.28 165.28 165.28 165.28 0.2K
10:38 165.28 165.28 165.28 165.28 0.0K
10:39 165.28 165.28 165.28 165.28 0.5K
10:40 165.28 165.30 165.28 165.30 0.6K
10:41 165.30 165.30 165.30 165.30 0.0K
10:42 165.09 165.26 165.09 165.26 0.8K
10:43 165.26 165.26 165.26 165.26 0.1K
10:44 165.26 165.26 165.13 165.13 1.3K
10:45 165.13 165.27 165.13 165.27 0.4K
10:46 165.15 165.31 165.15 165.31 0.8K
10:47 165.31 165.31 165.31 165.31 0.4K
10:48 165.45 165.45 165.32 165.32 0.9K
10:49 165.32 165.32 165.12 165.12 5.2K
10:50 165.00 165.15 165.00 165.15 0.3K
10:51 165.15 165.15 165.15 165.15 0.1K
10:52 165.15 165.15 165.14 165.14 0.3K
10:53 165.14 165.51 165.14 165.51 3.5K
10:54 165.40 165.43 165.40 165.43 4.2K
10:55 165.42 165.42 165.42 165.42 0.9K
10:56 165.42 165.42 165.42 165.42 0.0K
10:57 165.42 165.42 165.42 165.42 0.4K
10:58 165.42 165.60 165.42 165.60 5.2K
10:59 165.60 165.60 165.60 165.60 0.1K
11:00 165.60 165.60 165.03 165.03 2.0K
11:01 165.13 165.13 165.13 165.13 1.2K
11:02 165.13 165.13 165.04 165.04 0.3K
11:03 165.04 165.04 165.04 165.04 0.2K
11:04 165.04 165.22 165.04 165.22 1.1K
11:05 165.22 165.24 165.22 165.24 0.6K
11:06 165.24 165.24 165.24 165.24 0.1K
11:07 165.24 165.24 165.11 165.11 0.3K
11:08 165.11 165.11 165.08 165.08 0.2K
11:09 165.08 165.11 165.08 165.11 0.1K
11:10 165.11 165.11 165.11 165.11 0.0K
11:11 165.11 165.11 165.11 165.11 0.2K
11:12 165.00 165.00 165.00 165.00 1.3K
11:13 164.90 164.90 164.90 164.90 0.6K
11:14 164.90 164.90 164.64 164.64 0.7K
11:15 164.64 164.64 164.63 164.63 0.4K
11:16 164.63 164.63 164.63 164.63 0.3K
11:17 164.66 164.66 164.49 164.49 0.3K
11:18 164.49 164.49 164.49 164.49 0.2K
11:19 164.49 164.49 164.49 164.49 0.0K
11:20 164.49 164.61 164.49 164.61 0.5K
11:21 164.61 164.61 164.61 164.61 0.2K
11:22 164.61 164.61 164.61 164.61 0.2K
11:23 164.61 164.61 164.61 164.61 0.1K
11:24 164.61 164.96 164.61 164.96 0.2K
11:25 164.96 164.96 164.96 164.96 0.8K
11:26 164.96 164.96 164.96 164.96 0.1K
11:27 164.96 164.96 164.96 164.96 0.0K
11:28 164.96 164.96 164.96 164.96 0.0K
11:29 164.96 164.96 164.96 164.96 0.0K
11:30 164.96 164.96 164.96 164.96 0.2K
11:31 164.96 164.96 164.96 164.96 0.1K
11:32 164.96 164.96 164.96 164.96 0.0K
11:33 164.96 165.29 164.96 165.25 1.0K
11:34 165.25 165.26 165.25 165.26 0.3K
11:35 165.26 165.26 165.26 165.26 0.1K
11:36 165.26 165.26 165.03 165.03 0.9K
11:37 165.04 165.04 165.04 165.04 0.2K
11:38 165.04 165.04 165.04 165.04 0.0K
11:39 165.04 165.04 165.04 165.04 0.2K
11:40 165.04 165.21 165.04 165.21 0.2K
11:41 165.21 165.21 164.93 165.21 0.5K
11:42 165.21 165.21 165.21 165.21 0.0K
11:43 165.12 165.12 165.12 165.12 0.2K
11:44 165.12 165.12 165.12 165.12 0.2K
11:45 165.21 165.21 165.02 165.02 0.9K
11:46 165.02 165.02 165.02 165.02 0.1K
11:47 165.02 165.03 165.02 165.03 0.6K
11:48 165.03 165.03 165.03 165.03 0.4K
11:49 165.03 165.03 165.03 165.03 0.2K
11:50 165.03 165.03 164.87 164.87 1.9K
11:51 164.87 165.02 164.87 165.02 0.2K
11:52 165.02 165.02 165.02 165.02 0.1K
11:53 164.95 164.95 164.85 164.85 1.0K
11:54 164.85 164.85 164.85 164.85 0.1K
11:55 164.85 164.85 164.85 164.85 0.1K
11:56 164.98 164.98 164.98 164.98 0.3K
11:57 164.98 164.98 164.98 164.98 0.1K
11:58 164.98 164.98 164.98 164.98 0.2K
11:59 164.98 164.98 164.98 164.98 0.0K
12:00 164.98 164.98 164.98 164.98 0.2K
12:01 164.98 164.98 164.98 164.98 0.1K
12:02 164.98 164.98 164.79 164.79 0.6K
12:03 164.79 164.79 164.79 164.79 0.2K
12:04 164.79 164.79 164.78 164.78 0.6K
12:05 164.78 164.91 164.78 164.91 0.1K
12:06 164.91 164.91 164.91 164.91 0.1K
12:07 164.91 164.91 164.91 164.91 0.0K
12:08 164.91 164.91 164.91 164.91 0.2K
12:09 164.91 165.27 164.91 165.27 2.0K
12:10 165.27 165.27 165.27 165.27 0.0K
12:11 165.27 165.41 165.27 165.41 2.4K
12:12 165.60 165.63 165.60 165.63 17.1K
12:13 165.63 165.93 165.63 165.93 0.3K
12:14 165.93 165.93 165.93 165.93 0.0K
12:15 166.15 166.33 166.15 166.33 2.4K
12:16 166.33 166.33 166.33 166.33 0.4K
12:17 166.33 166.62 166.33 166.62 0.5K
12:18 166.62 166.62 166.62 166.62 0.1K
12:19 166.62 166.62 166.61 166.61 0.9K
12:20 166.61 166.61 166.57 166.57 0.6K
12:21 166.57 166.57 166.57 166.57 0.2K
12:22 166.64 166.73 166.64 166.73 1.0K
12:23 166.73 166.73 166.73 166.73 0.2K
12:24 166.64 166.64 166.64 166.64 0.2K
12:25 166.64 166.64 166.64 166.64 0.1K
12:26 166.64 166.64 166.46 166.46 3.0K
12:27 166.46 166.56 166.46 166.56 1.0K
12:28 166.56 166.56 166.56 166.56 0.1K
12:29 166.56 166.56 166.56 166.56 0.0K
12:30 166.75 166.89 166.75 166.89 1.0K
12:31 166.89 166.95 166.89 166.95 0.2K
12:32 166.95 166.95 166.95 166.95 0.0K
12:33 166.95 166.95 166.95 166.95 0.1K
12:34 166.95 166.95 166.72 166.72 0.3K
12:35 166.72 166.72 166.72 166.72 0.3K
12:36 166.72 166.72 166.72 166.72 0.1K
12:37 166.72 166.72 166.57 166.57 0.8K
12:38 166.57 166.57 166.50 166.50 2.8K
12:39 166.50 166.50 166.50 166.50 0.0K
12:40 166.50 166.50 166.50 166.50 0.1K
12:41 166.50 166.50 166.50 166.50 0.0K
12:42 166.50 166.50 166.50 166.50 0.3K
12:43 166.50 166.50 166.50 166.50 0.5K
12:44 166.50 166.50 166.50 166.50 0.0K
12:45 166.50 166.56 166.50 166.56 0.8K
12:46 166.56 166.56 166.56 166.56 0.1K
12:47 166.56 166.56 166.56 166.56 0.1K
12:48 166.56 166.56 166.56 166.56 0.3K
12:49 166.56 166.56 166.56 166.56 0.6K
12:50 166.56 166.56 166.56 166.56 0.1K
12:51 166.56 166.56 166.56 166.56 0.1K
12:52 166.56 166.56 166.56 166.56 0.0K
12:53 166.56 166.56 166.56 166.56 0.6K
12:54 167.19 167.19 167.19 167.19 0.4K
12:55 167.19 167.19 167.02 167.02 0.5K
12:56 167.02 167.08 167.02 167.08 2.3K
12:57 167.08 167.08 167.08 167.08 0.1K
12:58 167.08 167.08 167.08 167.08 0.0K
12:59 167.08 167.08 167.08 167.08 0.3K
13:00 167.08 167.26 167.08 167.26 0.2K
13:01 167.26 167.26 167.26 167.26 0.1K
13:02 167.26 167.30 167.26 167.30 1.3K
13:03 167.30 167.30 167.30 167.30 0.1K
13:04 167.30 167.44 167.30 167.44 0.2K
13:05 167.44 167.44 167.44 167.44 0.2K
13:06 167.44 167.44 167.44 167.44 0.1K
13:07 167.44 167.44 167.44 167.44 0.1K
13:08 167.44 167.44 167.44 167.44 0.2K
13:09 167.44 167.44 167.44 167.44 0.1K
13:10 167.44 167.44 167.44 167.44 0.3K
13:11 167.44 167.44 167.44 167.44 0.0K
13:12 167.44 167.44 167.44 167.44 0.4K
13:13 167.96 167.96 167.96 167.96 0.9K
13:14 167.96 167.96 167.96 167.96 0.2K
13:15 167.96 168.23 167.96 168.23 0.1K
13:16 168.23 168.23 168.16 168.16 0.4K
13:17 168.18 168.21 168.18 168.21 1.1K
13:18 168.21 168.21 168.21 168.21 0.1K
13:19 168.21 168.21 168.21 168.21 0.1K
13:20 168.21 168.21 168.21 168.21 0.1K
13:21 168.21 168.21 168.21 168.21 1.3K
13:22 168.21 168.21 168.21 168.21 0.1K
13:23 167.94 167.94 167.94 167.94 1.5K
13:24 167.94 167.94 167.94 167.94 0.1K
13:25 167.94 167.94 167.94 167.94 0.1K
13:26 167.94 167.94 167.82 167.82 2.5K
13:27 167.82 167.82 167.70 167.82 0.4K
13:28 167.82 167.83 167.82 167.83 0.5K
13:29 167.83 167.83 167.83 167.83 0.1K
13:30 167.83 167.83 167.83 167.83 0.1K
13:31 167.83 167.83 167.83 167.83 0.6K
13:32 167.83 167.83 167.34 167.40 1.0K
13:33 167.40 167.40 167.33 167.33 0.5K
13:34 167.33 167.33 167.32 167.32 0.6K
13:35 167.32 167.32 167.15 167.15 0.1K
13:36 167.15 167.15 166.98 166.98 0.7K
13:37 166.98 166.98 166.75 166.75 1.3K
13:38 166.67 166.67 166.48 166.67 0.8K
13:39 166.67 166.67 166.61 166.61 0.2K
13:40 166.61 166.71 166.61 166.71 0.2K
13:41 166.71 166.71 166.71 166.71 0.5K
13:42 166.64 166.64 166.22 166.22 1.0K
13:43 166.38 166.39 166.38 166.39 0.4K
13:44 166.39 166.39 166.39 166.39 0.0K
13:45 166.39 166.39 166.05 166.05 0.5K
13:46 166.05 166.44 166.05 166.44 0.8K
13:47 166.44 166.44 166.12 166.12 0.3K
13:48 166.12 166.12 166.12 166.12 0.1K
13:49 166.12 166.12 166.00 166.00 0.8K
13:50 166.00 166.00 166.00 166.00 0.1K
13:51 165.85 165.85 165.44 165.44 0.6K
13:52 165.44 165.61 165.44 165.61 0.5K
13:53 165.61 165.61 165.61 165.61 0.8K
13:54 165.61 165.92 165.61 165.92 1.9K
13:55 165.92 165.92 165.92 165.92 1.0K
13:56 165.92 165.92 165.92 165.92 0.3K
13:57 165.92 166.34 165.92 166.34 0.2K
13:58 166.34 166.34 166.34 166.34 0.1K
13:59 166.34 166.35 166.34 166.35 0.3K
14:00 166.35 166.55 166.19 166.55 0.6K
14:01 166.55 166.55 166.55 166.55 0.0K
14:02 166.55 166.55 166.11 166.18 2.4K
14:03 166.18 166.18 166.18 166.18 0.3K
14:04 166.26 166.26 166.24 166.24 1.3K
14:05 166.24 166.24 166.24 166.24 0.0K
14:06 166.24 166.24 166.24 166.24 1.4K
14:07 165.81 165.81 165.81 165.81 1.2K
14:08 165.97 166.07 165.97 166.07 1.0K
14:09 166.07 166.08 166.07 166.08 0.1K
14:10 166.08 166.08 166.07 166.07 0.2K
14:11 166.07 166.07 166.07 166.07 0.6K
14:12 166.07 166.07 166.07 166.07 0.1K
14:13 166.07 166.07 166.07 166.07 0.1K
14:14 166.07 166.07 166.07 166.07 0.4K
14:15 166.07 166.11 166.07 166.11 0.5K
14:16 166.11 166.11 166.11 166.11 0.2K
14:17 166.11 166.11 166.07 166.07 0.2K
14:18 166.07 166.07 166.07 166.07 0.2K
14:19 166.07 166.07 165.94 165.94 0.3K
14:20 165.94 165.94 165.79 165.79 0.2K
14:21 165.79 165.79 165.79 165.79 0.1K
14:22 165.79 165.79 165.61 165.61 3.8K
14:23 165.71 165.71 165.71 165.71 1.5K
14:24 165.71 165.71 165.71 165.71 0.5K
14:25 165.71 165.71 165.71 165.71 0.8K
14:26 165.71 165.71 165.71 165.71 0.3K
14:27 165.71 165.71 165.71 165.71 0.3K
14:28 165.71 165.71 165.62 165.62 0.4K
14:29 165.62 165.62 165.46 165.46 1.1K
14:30 165.46 165.46 165.46 165.46 0.1K
14:31 165.46 165.46 165.24 165.24 0.7K
14:32 165.24 165.37 165.24 165.37 1.1K
14:33 165.37 165.37 165.37 165.37 0.0K
14:34 165.61 165.61 165.61 165.61 0.6K
14:35 165.54 165.60 165.54 165.60 1.3K
14:36 165.60 165.77 165.60 165.77 0.9K
14:37 165.77 165.77 165.77 165.77 0.3K
14:38 165.77 165.99 165.77 165.99 0.3K
14:39 165.99 165.99 165.99 165.99 0.7K
14:40 165.99 166.06 165.99 166.06 0.6K
14:41 166.06 166.42 166.06 166.42 1.8K
14:42 166.42 166.46 166.42 166.46 0.2K
14:43 166.46 166.46 166.46 166.46 1.3K
14:44 166.67 166.73 166.67 166.73 1.4K
14:45 166.73 166.73 166.73 166.73 0.2K
14:46 166.73 166.73 166.73 166.73 0.0K
14:47 166.73 166.73 166.73 166.73 0.2K
14:48 166.73 166.73 166.73 166.73 0.6K
14:49 166.73 166.73 166.73 166.73 0.2K
14:50 166.73 166.95 166.69 166.95 1.4K
14:51 166.95 166.95 166.82 166.92 0.7K
14:52 166.92 166.92 166.92 166.92 1.1K
14:53 166.92 166.92 166.87 166.88 0.3K
14:54 166.95 166.97 166.95 166.97 0.4K
14:55 166.97 166.97 166.97 166.97 0.2K
14:56 166.97 166.97 166.97 166.97 0.1K
14:57 166.97 167.07 166.70 166.70 2.3K
14:58 166.70 166.70 166.56 166.64 1.4K
14:59 166.64 166.64 166.64 166.64 0.5K
15:00 166.50 166.50 166.50 166.50 1.8K
15:01 166.50 166.82 166.50 166.82 1.6K
15:02 166.82 166.86 166.82 166.86 0.6K
15:03 166.86 167.24 166.86 167.24 0.9K
15:04 167.24 167.24 167.24 167.24 0.2K
15:05 167.24 167.27 167.24 167.27 0.3K
15:06 167.27 167.27 167.27 167.27 0.6K
15:07 167.27 167.27 167.27 167.27 0.4K
15:08 167.27 167.31 167.27 167.31 0.4K
15:09 167.31 167.31 167.12 167.12 1.1K
15:10 167.12 167.12 167.12 167.12 0.2K
15:11 167.12 167.12 167.12 167.12 0.5K
15:12 167.12 167.12 167.02 167.02 0.7K
15:13 167.14 167.14 167.14 167.14 1.4K
15:14 167.14 167.32 167.12 167.12 0.6K
15:15 167.12 167.12 167.12 167.12 0.1K
15:16 167.12 167.12 167.12 167.12 0.2K
15:17 167.12 167.12 167.12 167.12 0.2K
15:18 167.12 167.14 167.12 167.14 0.4K
15:19 167.14 167.14 167.08 167.08 1.6K
15:20 167.08 167.08 166.92 166.92 1.3K
15:21 167.00 167.00 167.00 167.00 3.0K
15:22 167.00 167.22 167.00 167.22 1.1K
15:23 167.22 167.22 167.22 167.22 0.3K
15:24 167.17 167.44 167.17 167.44 2.9K
15:25 167.59 167.59 167.59 167.59 1.0K
15:26 167.47 167.47 167.19 167.21 3.0K
15:27 167.21 167.21 167.21 167.21 0.6K
15:28 167.21 167.21 167.21 167.21 0.2K
15:29 167.21 167.48 167.21 167.48 1.8K
15:30 167.45 167.45 167.45 167.45 1.6K
15:31 167.45 167.45 167.45 167.45 0.3K
15:32 167.45 167.45 167.45 167.45 0.3K
15:33 167.45 167.45 167.09 167.09 0.4K
15:34 167.09 167.19 167.09 167.19 1.8K
15:35 167.19 167.19 167.19 167.19 1.2K
15:36 167.19 167.19 167.08 167.08 1.3K
15:37 167.08 167.14 167.08 167.14 0.3K
15:38 167.14 167.32 167.14 167.32 1.5K
15:39 167.32 167.32 167.32 167.32 0.7K
15:40 167.32 167.32 167.32 167.32 0.4K
15:41 167.32 167.32 167.32 167.32 0.5K
15:42 167.32 167.32 167.32 167.32 1.5K
15:43 167.32 167.34 167.26 167.26 3.5K
15:44 167.22 167.25 167.22 167.22 4.5K
15:45 167.22 167.39 167.22 167.39 1.9K
15:46 167.39 167.45 167.39 167.42 1.1K
15:47 167.42 167.49 167.42 167.49 1.7K
15:48 167.49 167.54 167.49 167.54 2.1K
15:49 167.54 167.54 167.54 167.54 0.8K
15:50 167.63 167.63 167.57 167.57 3.9K
15:51 167.36 167.45 167.36 167.41 2.5K
15:52 167.41 167.41 167.27 167.34 2.3K
15:53 167.34 167.38 167.22 167.22 1.7K
15:54 167.29 167.29 167.23 167.23 3.0K
15:55 167.27 167.34 167.27 167.34 7.8K
15:56 167.34 167.45 167.21 167.45 8.6K
15:57 167.41 167.63 167.41 167.61 11.9K
15:58 167.54 167.54 167.39 167.39 9.7K
15:59 167.32 167.32 167.21 167.26 11.0K
16:00 167.26 167.51 167.26 167.43 83.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available