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
09:31 158.14 165.25 158.14 158.14 2.8K
09:32 158.14 158.14 158.14 158.14 0.0K
09:33 158.41 158.41 158.19 158.19 1.2K
09:34 158.74 158.74 158.74 158.74 0.2K
09:35 158.74 159.75 158.74 159.75 0.1K
09:36 159.75 159.75 159.75 159.75 0.2K
09:37 159.75 159.75 159.50 159.50 6.1K
09:38 159.50 159.65 159.50 159.65 1.5K
09:39 159.65 160.34 159.65 160.34 0.6K
09:40 160.34 160.34 160.34 160.34 0.1K
09:41 160.34 160.34 159.68 159.68 0.4K
09:42 160.00 160.00 159.89 160.00 3.3K
09:43 160.18 160.18 159.52 159.52 14.4K
09:44 159.52 159.52 158.97 158.97 2.6K
09:45 158.31 158.31 158.31 158.31 0.1K
09:46 158.31 159.10 158.31 159.10 0.3K
09:47 159.10 159.10 158.30 158.30 1.8K
09:48 158.30 158.30 157.96 157.99 5.0K
09:49 157.99 157.99 157.77 157.77 0.3K
09:50 157.77 157.77 157.77 157.77 0.0K
09:51 157.39 157.39 157.39 157.39 0.3K
09:52 157.25 157.25 157.04 157.04 2.7K
09:53 158.01 158.01 157.24 157.24 3.8K
09:54 157.24 157.24 157.10 157.10 0.2K
09:55 157.00 157.00 156.99 156.99 2.3K
09:56 156.99 156.99 156.99 156.99 0.4K
09:57 157.00 157.00 156.83 156.83 3.3K
09:58 156.72 156.72 156.52 156.52 1.4K
09:59 156.52 156.52 156.52 156.52 0.1K
10:00 156.52 156.52 156.52 156.52 0.4K
10:01 156.59 156.59 156.59 156.59 0.8K
10:02 156.59 156.59 156.59 156.59 0.3K
10:03 156.37 156.96 156.37 156.55 2.1K
10:04 156.55 156.55 156.29 156.29 0.9K
10:05 156.29 156.29 156.07 156.07 0.2K
10:06 156.07 156.47 156.07 156.47 0.8K
10:07 156.47 156.47 156.47 156.47 0.3K
10:08 156.02 156.11 156.02 156.11 1.4K
10:09 156.11 156.11 155.97 155.97 2.7K
10:10 155.97 155.97 155.97 155.97 0.9K
10:11 155.46 155.46 155.46 155.46 0.9K
10:12 155.82 155.82 155.75 155.75 0.7K
10:13 155.75 155.75 155.75 155.75 0.2K
10:14 155.26 155.26 155.26 155.26 0.3K
10:15 155.26 155.26 155.26 155.26 0.2K
10:16 155.90 155.90 155.62 155.62 0.7K
10:17 155.62 155.62 155.56 155.56 0.4K
10:18 155.70 155.70 155.69 155.69 1.7K
10:19 155.69 155.69 155.39 155.39 1.5K
10:20 155.54 155.54 155.54 155.54 0.9K
10:21 155.00 155.00 155.00 155.00 3.7K
10:22 154.88 154.88 154.88 154.88 0.9K
10:23 154.88 154.88 154.88 154.88 0.1K
10:24 154.88 155.31 154.88 155.31 0.3K
10:25 155.31 155.31 155.05 155.05 0.6K
10:26 154.89 155.36 154.89 155.36 2.0K
10:27 155.36 155.37 155.36 155.37 0.3K
10:28 155.37 155.37 155.37 155.37 0.8K
10:29 155.37 155.38 155.37 155.38 0.5K
10:30 155.38 155.38 155.38 155.38 0.0K
10:31 155.38 155.38 155.38 155.38 0.2K
10:32 155.38 155.38 155.28 155.28 0.8K
10:33 155.28 155.28 155.28 155.28 0.5K
10:34 155.28 155.28 155.28 155.28 0.7K
10:35 155.28 155.28 155.20 155.20 0.9K
10:36 155.20 155.20 155.20 155.20 0.6K
10:37 154.84 155.07 154.84 155.07 1.2K
10:38 155.07 155.16 155.07 155.16 2.5K
10:39 155.16 155.16 155.12 155.12 0.9K
10:40 155.12 155.12 155.12 155.12 0.8K
10:41 155.12 155.29 155.12 155.29 0.9K
10:42 155.29 155.64 155.29 155.64 0.2K
10:43 155.64 155.64 155.64 155.64 0.4K
10:44 155.64 155.64 155.51 155.51 0.5K
10:45 155.51 155.56 155.51 155.56 0.2K
10:46 155.56 155.56 155.56 155.56 0.7K
10:47 155.56 155.56 155.23 155.23 4.2K
10:48 155.23 155.46 155.23 155.46 1.1K
10:49 155.46 155.46 155.46 155.46 0.5K
10:50 155.46 155.46 155.45 155.45 0.5K
10:51 155.41 155.41 155.37 155.37 2.7K
10:52 155.37 155.37 155.37 155.37 0.6K
10:53 155.37 155.37 155.37 155.37 0.5K
10:54 155.53 155.53 155.47 155.47 3.0K
10:55 155.47 155.74 155.47 155.74 0.9K
10:56 155.51 155.79 155.51 155.74 2.5K
10:57 155.75 155.75 155.75 155.75 0.3K
10:58 155.75 155.92 155.75 155.92 0.6K
10:59 155.92 155.92 155.89 155.89 0.3K
11:00 155.89 155.89 155.89 155.89 0.9K
11:01 155.89 155.94 155.89 155.94 1.1K
11:02 155.94 155.94 155.94 155.94 0.1K
11:03 156.01 156.01 156.00 156.00 1.5K
11:04 156.00 156.03 156.00 156.03 1.8K
11:05 156.03 156.24 156.03 156.24 0.8K
11:06 156.24 156.26 156.24 156.25 1.2K
11:07 156.25 156.27 156.25 156.27 1.1K
11:08 156.27 156.27 156.10 156.10 0.9K
11:09 156.10 156.33 156.10 156.33 4.0K
11:10 156.33 156.33 156.32 156.32 0.7K
11:11 156.32 156.39 156.32 156.39 1.1K
11:12 156.62 156.62 156.62 156.62 1.0K
11:13 156.62 157.31 156.62 157.31 1.3K
11:14 157.31 157.50 157.31 157.50 0.4K
11:15 157.50 157.50 157.39 157.48 5.8K
11:16 157.48 157.48 157.48 157.48 1.0K
11:17 157.48 157.76 157.48 157.76 0.9K
11:18 157.76 157.76 157.76 157.76 0.3K
11:19 157.66 157.66 157.66 157.66 0.4K
11:20 157.66 157.66 157.66 157.66 1.1K
11:21 157.50 157.65 157.50 157.64 1.5K
11:22 157.64 157.64 157.30 157.35 11.1K
11:23 157.35 157.35 157.35 157.35 0.5K
11:24 157.35 157.35 157.35 157.35 1.3K
11:25 157.57 157.57 157.57 157.57 0.5K
11:26 157.57 157.57 157.27 157.27 0.8K
11:27 157.27 157.60 157.27 157.50 2.1K
11:28 157.50 157.70 157.50 157.69 0.4K
11:29 157.71 157.82 157.71 157.82 1.5K
11:30 157.63 157.63 157.63 157.63 9.8K
11:31 157.63 157.65 157.63 157.65 2.5K
11:32 157.65 157.75 157.65 157.75 0.5K
11:33 157.75 157.91 157.75 157.91 1.6K
11:34 157.91 157.96 157.46 157.46 9.1K
11:35 157.58 157.58 157.42 157.42 5.9K
11:36 157.42 157.42 156.92 156.92 1.3K
11:37 156.92 157.10 156.92 157.10 1.8K
11:38 157.10 157.26 157.10 157.26 0.8K
11:39 157.26 157.26 157.15 157.22 0.4K
11:40 157.22 157.23 157.22 157.23 0.5K
11:41 157.23 157.23 157.23 157.23 0.5K
11:42 157.57 157.57 157.57 157.57 7.0K
11:43 157.58 157.71 157.58 157.71 3.7K
11:44 157.71 157.71 157.71 157.71 0.4K
11:45 157.71 157.71 157.44 157.53 0.6K
11:46 157.53 157.67 157.41 157.41 4.2K
11:47 157.41 157.41 157.24 157.25 1.2K
11:48 157.25 157.25 157.25 157.25 0.3K
11:49 156.75 156.89 156.74 156.89 3.9K
11:50 156.89 157.10 156.89 157.10 0.4K
11:51 157.10 157.10 156.97 156.97 1.3K
11:52 156.97 156.97 156.75 156.75 2.3K
11:53 156.75 156.96 156.75 156.76 0.5K
11:54 156.76 156.98 156.69 156.98 1.9K
11:55 156.98 157.19 156.91 157.19 0.6K
11:56 157.19 157.50 157.19 157.50 2.2K
11:57 157.50 157.50 157.48 157.49 0.3K
11:58 157.49 157.54 157.49 157.54 1.8K
11:59 157.72 157.79 157.69 157.79 2.2K
12:00 157.79 157.79 157.78 157.78 1.5K
12:01 157.78 157.78 157.78 157.78 0.9K
12:02 157.78 157.78 157.78 157.78 0.2K
12:03 157.78 157.78 157.78 157.78 0.2K
12:04 157.78 157.90 157.78 157.81 1.2K
12:05 157.85 157.85 157.85 157.85 0.6K
12:06 157.85 158.03 157.82 158.03 0.9K
12:07 157.78 158.02 157.78 158.02 1.8K
12:08 157.77 157.77 157.77 157.77 1.1K
12:09 157.77 157.77 157.77 157.77 0.9K
12:10 157.77 157.77 157.77 157.77 0.3K
12:11 157.77 157.77 157.77 157.77 0.1K
12:12 157.98 157.98 157.72 157.72 0.4K
12:13 158.31 158.31 158.31 158.31 2.5K
12:14 158.31 158.38 158.31 158.38 0.5K
12:15 158.38 158.38 158.38 158.38 0.0K
12:16 158.38 158.38 158.38 158.38 0.1K
12:17 158.38 158.38 158.38 158.38 1.2K
12:18 158.38 158.82 158.38 158.82 0.5K
12:19 158.82 158.82 158.82 158.82 0.4K
12:20 158.82 159.04 158.82 159.04 3.2K
12:21 159.04 159.10 159.04 159.10 1.3K
12:22 159.10 159.22 159.10 159.22 0.5K
12:23 159.22 159.22 159.22 159.22 0.6K
12:24 159.22 159.22 159.22 159.22 0.0K
12:25 159.22 159.22 159.22 159.22 0.4K
12:26 159.22 159.30 159.22 159.30 6.0K
12:27 158.99 158.99 158.99 158.99 3.4K
12:28 159.12 159.12 159.12 159.12 1.4K
12:29 159.27 159.27 159.27 159.27 0.3K
12:30 159.27 159.27 159.27 159.27 0.7K
12:31 159.27 159.81 159.27 159.81 1.2K
12:32 159.81 159.81 159.71 159.71 4.5K
12:33 159.67 159.67 159.66 159.66 16.7K
12:34 159.66 159.66 159.66 159.66 0.3K
12:35 159.77 159.77 159.77 159.77 1.6K
12:36 159.77 159.77 159.74 159.74 1.2K
12:37 159.74 159.84 159.74 159.84 0.5K
12:38 159.68 159.74 159.65 159.74 1.3K
12:39 159.76 159.76 159.65 159.65 1.2K
12:40 159.65 159.74 159.65 159.74 2.5K
12:41 159.74 160.07 159.74 160.07 1.6K
12:42 160.07 160.07 160.07 160.07 0.6K
12:43 160.07 160.38 160.07 160.38 0.9K
12:44 160.67 160.67 160.59 160.59 2.4K
12:45 160.42 160.42 160.02 160.02 2.4K
12:46 160.02 160.09 160.02 160.09 0.8K
12:47 160.09 160.09 160.09 160.09 0.4K
12:48 160.09 160.09 159.90 159.90 0.2K
12:49 159.90 159.90 159.90 159.90 0.4K
12:50 160.25 160.25 160.25 160.25 0.3K
12:51 160.25 160.25 159.94 159.94 4.7K
12:52 159.94 159.94 159.94 159.94 0.3K
12:53 159.95 159.95 159.95 159.95 0.4K
12:54 159.95 159.95 159.95 159.95 1.1K
12:55 159.73 159.73 159.73 159.73 1.8K
12:56 159.75 159.76 159.75 159.76 0.8K
12:57 159.76 159.95 159.76 159.95 2.2K
12:58 159.95 159.95 159.92 159.92 0.6K
12:59 159.92 159.92 159.92 159.92 0.5K
13:00 159.92 159.92 159.84 159.84 0.6K
13:01 159.84 160.37 159.84 160.37 1.1K
13:02 160.37 160.37 160.27 160.27 1.2K
13:03 160.27 160.39 160.17 160.17 1.8K
13:04 160.13 160.13 160.13 160.13 0.3K
13:05 160.13 160.13 160.13 160.13 0.3K
13:06 160.13 160.26 160.13 160.26 1.8K
13:07 160.26 160.26 160.26 160.26 0.4K
13:08 160.26 160.38 160.26 160.38 1.7K
13:09 160.38 160.38 160.37 160.37 2.5K
13:10 160.37 160.37 160.20 160.20 0.7K
13:11 160.08 160.12 160.08 160.12 1.3K
13:12 160.12 160.12 160.12 160.12 0.4K
13:13 160.12 160.22 160.12 160.22 0.9K
13:14 160.23 160.23 160.20 160.20 1.0K
13:15 160.20 160.20 160.20 160.20 0.4K
13:16 160.20 160.41 160.19 160.41 2.8K
13:17 160.41 160.68 160.41 160.43 1.1K
13:18 160.43 160.43 160.43 160.43 0.8K
13:19 160.28 160.28 160.28 160.28 0.7K
13:20 160.28 160.28 160.28 160.28 0.6K
13:21 160.28 160.28 160.27 160.27 2.7K
13:22 160.27 160.27 160.03 160.03 1.0K
13:23 160.03 160.09 159.88 160.09 2.1K
13:24 160.09 160.09 160.00 160.00 4.4K
13:25 160.00 160.03 160.00 160.03 0.6K
13:26 160.03 160.03 160.03 160.03 0.8K
13:27 160.03 160.19 160.03 160.19 2.1K
13:28 160.19 160.19 160.18 160.18 1.7K
13:29 160.18 160.18 160.03 160.18 1.5K
13:30 160.18 160.19 160.18 160.19 2.4K
13:31 160.19 160.19 160.00 160.04 1.9K
13:32 160.04 160.15 160.04 160.15 1.3K
13:33 160.15 160.15 159.98 159.98 0.4K
13:34 160.13 160.15 160.13 160.15 1.1K
13:35 160.15 160.30 160.15 160.30 1.1K
13:36 160.30 160.48 160.30 160.48 1.2K
13:37 160.48 160.48 160.48 160.48 0.4K
13:38 160.48 160.48 160.47 160.47 0.7K
13:39 160.46 160.76 160.46 160.76 1.4K
13:40 160.76 160.76 160.66 160.66 3.2K
13:41 160.66 160.66 160.30 160.45 0.3K
13:42 160.45 160.45 160.44 160.44 0.8K
13:43 160.37 160.45 160.37 160.45 0.8K
13:44 160.61 160.61 160.45 160.61 1.0K
13:45 160.70 160.70 160.70 160.70 0.5K
13:46 160.70 160.86 160.70 160.86 0.5K
13:47 160.73 160.87 160.73 160.87 0.5K
13:48 160.87 160.87 160.87 160.87 0.3K
13:49 160.87 160.87 160.87 160.87 0.7K
13:50 160.87 160.92 160.87 160.92 1.7K
13:51 160.95 160.95 160.62 160.62 2.4K
13:52 160.62 160.62 160.62 160.62 0.9K
13:53 160.53 160.63 160.53 160.63 0.6K
13:54 160.63 160.63 160.63 160.63 0.4K
13:55 160.63 160.63 160.63 160.63 0.2K
13:56 160.63 160.63 160.62 160.62 0.7K
13:57 160.55 160.55 160.55 160.55 2.0K
13:58 160.55 160.55 160.38 160.38 2.2K
13:59 160.38 160.38 160.16 160.16 0.8K
14:00 160.16 160.16 160.09 160.09 0.8K
14:01 160.22 160.22 160.22 160.22 1.2K
14:02 160.22 160.22 160.22 160.22 0.5K
14:03 160.22 160.22 160.22 160.22 0.2K
14:04 160.22 160.22 160.09 160.09 1.3K
14:05 160.09 160.09 160.09 160.09 0.7K
14:06 160.09 160.09 159.92 159.92 2.9K
14:07 159.94 159.94 159.94 159.94 0.6K
14:08 159.94 159.94 159.70 159.70 0.9K
14:09 159.84 159.94 159.84 159.94 2.9K
14:10 159.83 159.83 159.63 159.63 1.3K
14:11 159.63 159.63 159.63 159.63 1.1K
14:12 159.63 159.63 159.63 159.63 0.9K
14:13 159.63 159.63 159.52 159.52 2.3K
14:14 159.62 159.62 159.59 159.59 2.1K
14:15 159.58 159.58 159.24 159.24 2.0K
14:16 159.24 159.24 159.24 159.24 0.3K
14:17 159.16 159.16 158.93 159.00 2.1K
14:18 159.00 159.04 158.93 159.04 0.9K
14:19 159.04 159.04 159.04 159.04 1.6K
14:20 159.02 159.02 159.02 159.02 0.2K
14:21 159.02 159.12 159.02 159.12 1.7K
14:22 159.12 159.12 159.12 159.12 1.7K
14:23 159.12 159.59 159.12 159.53 15.0K
14:24 159.53 159.55 159.46 159.46 3.8K
14:25 159.51 159.51 159.44 159.44 3.9K
14:26 159.44 159.46 159.44 159.46 0.5K
14:27 159.46 159.46 159.24 159.24 3.4K
14:28 159.24 159.26 159.24 159.26 0.3K
14:29 159.26 159.26 159.26 159.26 0.2K
14:30 159.33 159.47 159.33 159.47 2.7K
14:31 159.44 159.47 159.44 159.47 3.1K
14:32 159.47 159.47 159.34 159.34 2.6K
14:33 159.34 159.80 159.34 159.80 17.0K
14:34 160.12 160.17 160.12 160.17 2.3K
14:35 160.17 160.17 160.02 160.02 0.5K
14:36 159.60 159.60 159.60 159.60 9.2K
14:37 159.60 159.60 159.60 159.60 0.8K
14:38 159.60 159.70 159.60 159.70 0.5K
14:39 159.75 160.12 159.75 160.12 1.5K
14:40 160.12 160.12 160.12 160.12 0.5K
14:41 160.12 160.12 160.12 160.12 0.9K
14:42 160.12 160.20 159.98 160.20 1.6K
14:43 160.20 160.20 160.06 160.06 1.4K
14:44 160.11 160.11 160.11 160.11 1.3K
14:45 160.11 160.14 160.11 160.14 1.1K
14:46 160.14 160.28 160.12 160.12 1.6K
14:47 160.20 160.20 160.14 160.14 1.3K
14:48 160.14 160.33 160.14 160.23 1.0K
14:49 160.23 160.25 160.23 160.23 0.9K
14:50 160.26 160.26 160.09 160.09 4.2K
14:51 160.09 160.09 159.74 159.74 4.6K
14:52 159.54 159.54 159.54 159.54 0.4K
14:53 159.73 159.80 159.73 159.80 1.9K
14:54 159.80 159.80 159.80 159.80 0.5K
14:55 159.80 159.80 159.69 159.69 2.5K
14:56 159.69 159.78 159.69 159.78 1.1K
14:57 159.78 159.78 159.62 159.62 2.7K
14:58 159.62 159.62 159.62 159.62 0.7K
14:59 159.62 159.78 159.62 159.78 0.6K
15:00 159.78 159.78 159.78 159.78 0.6K
15:01 159.78 159.78 159.75 159.75 3.6K
15:02 159.86 160.06 159.86 160.06 1.3K
15:03 159.95 159.95 159.93 159.93 3.8K
15:04 159.93 160.13 159.93 160.13 0.8K
15:05 160.13 160.13 160.13 160.13 0.6K
15:06 160.13 160.23 160.10 160.23 0.8K
15:07 160.23 160.23 160.23 160.23 0.5K
15:08 160.23 160.23 160.23 160.23 0.4K
15:09 160.23 160.23 160.23 160.23 1.1K
15:10 160.23 160.29 160.17 160.17 1.4K
15:11 160.17 160.17 160.17 160.17 0.8K
15:12 160.17 160.17 159.81 159.93 1.8K
15:13 159.93 159.93 159.93 159.93 0.7K
15:14 159.93 159.93 159.93 159.93 0.8K
15:15 159.93 159.93 159.71 159.83 1.5K
15:16 159.83 159.83 159.64 159.65 2.4K
15:17 159.56 159.56 159.37 159.37 2.6K
15:18 159.43 159.43 159.12 159.19 2.8K
15:19 159.09 159.62 159.09 159.62 3.1K
15:20 159.70 159.70 159.69 159.69 1.8K
15:21 159.69 159.96 159.69 159.79 3.5K
15:22 159.79 159.79 159.72 159.72 0.8K
15:23 159.72 159.72 159.61 159.61 4.2K
15:24 159.61 159.68 159.61 159.68 3.2K
15:25 159.68 159.68 159.68 159.68 0.6K
15:26 159.69 159.69 159.62 159.62 3.6K
15:27 159.62 160.12 159.62 160.12 4.2K
15:28 160.12 160.23 159.82 159.82 6.1K
15:29 159.76 159.76 159.73 159.73 4.7K
15:30 160.03 160.03 159.93 160.02 3.2K
15:31 160.09 160.09 159.90 159.90 6.1K
15:32 159.90 159.90 159.63 159.63 1.7K
15:33 159.78 159.90 159.78 159.90 2.2K
15:34 159.88 159.90 159.88 159.89 0.8K
15:35 159.89 159.89 159.75 159.75 0.7K
15:36 159.75 159.75 159.41 159.41 6.2K
15:37 159.44 159.44 159.44 159.44 1.8K
15:38 159.50 159.92 159.34 159.92 3.8K
15:39 159.92 159.92 159.89 159.89 1.1K
15:40 159.86 159.86 159.86 159.86 1.6K
15:41 159.88 160.06 159.83 160.06 4.8K
15:42 160.06 160.15 160.06 160.15 2.9K
15:43 160.15 160.15 159.97 159.98 7.5K
15:44 160.00 160.11 159.97 160.11 3.7K
15:45 160.21 160.21 160.17 160.20 2.4K
15:46 160.37 160.37 159.99 160.03 10.2K
15:47 159.99 159.99 159.71 159.86 17.4K
15:48 159.88 159.88 159.82 159.86 4.0K
15:49 159.72 159.98 159.72 159.98 8.7K
15:50 159.98 159.99 159.74 159.89 8.0K
15:51 160.00 160.00 159.64 159.64 5.7K
15:52 159.71 159.84 159.59 159.59 8.1K
15:53 159.32 159.38 159.28 159.38 4.3K
15:54 159.45 159.55 159.45 159.49 7.3K
15:55 159.49 159.49 159.49 159.49 2.8K
15:56 159.68 159.74 159.55 159.55 6.0K
15:57 159.55 159.61 159.52 159.56 5.2K
15:58 159.53 159.54 159.47 159.50 14.5K
15:59 159.50 159.60 159.50 159.60 12.6K
16:00 159.62 159.62 159.29 159.37 98.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available