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
09:31 153.41 159.35 153.25 153.25 4.4K
09:32 153.25 153.25 153.25 153.25 0.1K
09:33 153.25 153.25 153.25 153.25 0.7K
09:34 153.25 153.43 153.25 153.43 1.0K
09:35 153.43 153.43 153.43 153.43 0.1K
09:36 153.43 153.58 153.34 153.34 0.4K
09:37 153.34 153.34 153.24 153.24 2.0K
09:38 153.24 153.46 153.24 153.46 0.2K
09:39 153.46 153.46 152.78 153.46 0.4K
09:40 153.46 153.46 153.46 153.46 0.3K
09:41 153.46 153.46 153.46 153.46 0.1K
09:42 153.46 153.46 153.46 153.46 0.2K
09:43 153.46 153.46 152.88 152.88 0.2K
09:44 152.88 153.91 152.88 153.91 1.8K
09:45 153.91 153.91 153.91 153.91 0.3K
09:46 153.91 153.91 153.91 153.91 0.2K
09:47 153.91 153.91 153.91 153.91 0.3K
09:48 154.61 154.61 154.61 154.61 1.2K
09:49 154.61 154.61 154.61 154.61 0.2K
09:50 154.61 155.58 154.61 155.58 1.8K
09:51 155.58 155.58 155.58 155.58 0.0K
09:52 155.58 155.58 155.58 155.58 0.3K
09:53 155.58 155.58 155.58 155.58 0.5K
09:54 155.58 155.75 155.58 155.75 7.1K
09:55 155.75 155.75 155.50 155.50 2.1K
09:56 155.50 155.50 155.50 155.50 2.1K
09:57 155.50 155.50 155.50 155.50 0.2K
09:58 155.50 155.50 155.50 155.50 0.1K
09:59 155.50 156.69 155.50 156.44 1.6K
10:00 156.44 156.44 156.44 156.44 0.5K
10:01 155.89 156.61 155.89 156.61 1.3K
10:02 156.61 156.61 155.88 155.88 1.3K
10:03 155.88 156.66 155.88 156.59 3.2K
10:04 156.59 156.59 156.59 156.59 1.8K
10:05 156.59 156.59 156.00 156.00 1.0K
10:06 156.00 156.82 156.00 156.82 2.3K
10:07 156.82 156.82 156.24 156.24 1.3K
10:08 156.24 156.24 156.24 156.24 0.2K
10:09 156.24 156.24 156.24 156.24 0.1K
10:10 156.22 156.22 156.22 156.22 1.6K
10:11 156.22 156.22 156.00 156.00 3.0K
10:12 156.00 156.00 156.00 156.00 0.2K
10:13 156.00 156.00 155.50 155.60 0.8K
10:14 155.60 155.60 155.60 155.60 0.0K
10:15 155.60 155.60 155.40 155.53 2.6K
10:16 155.53 155.53 155.50 155.50 1.1K
10:17 155.37 155.37 155.36 155.36 2.5K
10:18 155.36 155.36 155.36 155.36 1.1K
10:19 155.36 155.70 155.36 155.39 0.6K
10:20 155.39 155.39 155.39 155.39 0.8K
10:21 155.39 156.10 155.39 156.10 1.4K
10:22 156.10 156.11 156.10 156.11 0.3K
10:23 156.14 156.14 155.72 155.72 0.4K
10:24 155.72 155.72 155.40 155.40 3.1K
10:25 155.40 155.40 155.40 155.40 0.3K
10:26 155.40 155.40 155.40 155.40 0.2K
10:27 155.40 155.40 155.40 155.40 0.1K
10:28 155.40 155.40 155.18 155.18 0.2K
10:29 155.18 155.18 155.18 155.18 0.4K
10:30 155.06 155.06 154.37 154.37 3.3K
10:31 154.37 154.84 154.37 154.84 4.0K
10:32 154.85 154.85 154.85 154.85 9.3K
10:33 154.82 154.82 154.66 154.66 1.3K
10:34 154.66 154.66 154.20 154.20 2.2K
10:35 154.00 154.00 153.95 153.95 2.9K
10:36 153.95 153.95 153.95 153.95 0.7K
10:37 153.51 153.51 153.51 153.51 0.5K
10:38 153.51 153.51 153.36 153.36 1.9K
10:39 153.36 153.76 153.36 153.76 3.1K
10:40 153.76 153.76 153.76 153.76 0.2K
10:41 153.76 153.76 153.76 153.76 1.1K
10:42 153.76 153.76 153.46 153.46 1.2K
10:43 153.42 153.42 153.33 153.33 2.3K
10:44 153.33 153.33 153.33 153.33 0.4K
10:45 153.33 153.33 153.02 153.02 6.4K
10:46 153.02 153.02 152.65 152.65 1.0K
10:47 152.65 152.65 152.34 152.34 1.1K
10:48 152.34 152.34 152.34 152.34 1.5K
10:49 152.34 152.49 152.34 152.48 4.5K
10:50 152.71 152.71 152.70 152.70 4.3K
10:51 152.70 152.70 152.51 152.51 2.4K
10:52 152.51 152.60 152.45 152.60 3.8K
10:53 152.60 152.60 152.60 152.60 2.2K
10:54 152.60 152.60 152.60 152.60 1.2K
10:55 152.60 154.03 152.60 154.03 0.7K
10:56 154.03 154.03 154.03 154.03 0.8K
10:57 154.03 154.30 154.03 154.30 0.5K
10:58 154.30 154.30 153.92 153.92 0.9K
10:59 153.92 154.93 153.92 154.93 1.1K
11:00 154.93 155.18 154.93 155.18 1.1K
11:01 155.18 155.18 155.18 155.18 0.6K
11:02 155.18 155.99 155.18 155.99 1.7K
11:03 156.74 156.74 156.74 156.74 2.2K
11:04 156.74 158.19 156.74 158.19 0.8K
11:05 158.19 158.19 158.19 158.19 0.7K
11:06 158.19 158.49 158.19 158.49 2.4K
11:07 158.49 158.49 158.49 158.49 0.1K
11:08 158.49 159.02 158.49 159.02 3.5K
11:09 159.02 159.33 159.02 159.33 0.6K
11:10 159.33 159.33 159.33 159.33 0.3K
11:11 159.33 159.33 159.33 159.33 0.3K
11:12 159.33 159.33 159.33 159.33 0.6K
11:13 159.33 161.09 159.33 161.09 0.9K
11:14 161.09 161.09 160.98 160.98 1.9K
11:15 160.98 160.98 160.98 160.98 0.6K
11:16 160.98 161.50 160.98 161.50 1.0K
11:17 161.50 161.71 161.50 161.71 1.2K
11:18 161.71 161.71 161.71 161.71 0.1K
11:19 161.93 162.87 161.93 162.87 1.5K
11:20 162.87 162.87 161.79 161.79 7.6K
11:21 161.70 161.73 161.70 161.73 0.8K
11:22 161.73 161.73 161.73 161.73 0.2K
11:23 161.73 162.74 161.73 162.74 0.1K
11:24 162.74 162.74 162.74 162.74 0.1K
11:25 161.76 162.41 161.76 162.41 0.9K
11:26 162.41 162.46 161.85 161.85 3.0K
11:27 161.85 161.85 161.85 161.85 0.5K
11:28 161.85 161.85 160.56 160.56 1.0K
11:29 160.56 160.56 160.56 160.56 1.1K
11:30 160.56 160.56 160.56 160.56 0.4K
11:31 160.56 160.56 159.99 159.99 0.6K
11:32 159.99 159.99 159.99 159.99 0.3K
11:33 159.99 159.99 159.99 159.99 0.1K
11:34 159.99 159.99 159.99 159.99 0.2K
11:35 159.99 159.99 159.85 159.85 4.7K
11:36 160.16 160.16 160.11 160.11 3.1K
11:37 160.11 160.11 160.11 160.11 0.9K
11:38 159.33 159.33 159.33 159.33 0.9K
11:39 159.33 159.73 159.33 159.73 2.7K
11:40 159.73 159.73 159.73 159.73 0.2K
11:41 159.73 159.73 159.73 159.73 0.3K
11:42 159.73 159.73 159.73 159.73 2.0K
11:43 160.49 160.83 160.49 160.83 1.6K
11:44 160.83 160.83 160.55 160.55 0.3K
11:45 160.46 160.46 160.46 160.46 0.5K
11:46 160.46 160.46 159.58 159.58 1.0K
11:47 159.58 160.05 159.58 160.05 0.6K
11:48 160.05 160.21 160.05 160.21 2.6K
11:49 160.21 160.21 160.21 160.21 1.0K
11:50 160.21 160.21 160.21 160.21 0.3K
11:51 160.21 160.21 160.21 160.21 0.0K
11:52 160.21 160.21 160.21 160.21 0.1K
11:53 160.20 160.20 160.13 160.13 1.7K
11:54 160.13 160.13 160.13 160.13 1.6K
11:55 160.13 160.13 159.51 159.51 0.6K
11:56 159.51 159.87 159.51 159.87 2.1K
11:57 159.87 159.87 159.87 159.87 0.4K
11:58 159.87 159.87 159.70 159.70 1.9K
11:59 159.20 159.20 159.03 159.03 2.8K
12:00 159.03 159.03 159.02 159.02 1.5K
12:01 158.57 158.70 158.56 158.62 2.7K
12:02 158.62 159.21 158.62 159.10 3.0K
12:03 159.10 159.17 159.10 159.17 0.5K
12:04 159.17 159.84 159.17 159.79 2.7K
12:05 159.79 159.79 158.78 158.78 5.1K
12:06 158.70 159.82 158.70 159.82 2.6K
12:07 159.82 160.02 159.82 160.02 1.6K
12:08 160.02 160.02 160.02 160.02 0.4K
12:09 160.02 160.02 159.88 159.88 1.1K
12:10 159.88 159.88 159.88 159.88 0.2K
12:11 159.88 159.88 159.77 159.77 1.1K
12:12 159.77 159.77 159.32 159.32 1.5K
12:13 159.32 159.77 159.32 159.77 0.8K
12:14 159.02 159.02 159.02 159.02 1.0K
12:15 159.02 159.02 159.02 159.02 0.1K
12:16 159.02 159.02 159.02 159.02 0.2K
12:17 159.02 159.67 159.02 159.23 4.1K
12:18 159.23 159.27 159.21 159.21 1.9K
12:19 159.21 159.54 159.21 159.38 3.2K
12:20 159.38 159.38 159.10 159.10 2.2K
12:21 159.10 159.10 159.10 159.10 2.0K
12:22 158.94 159.32 158.55 159.32 4.5K
12:23 159.32 159.51 159.32 159.51 0.6K
12:24 159.51 159.51 159.21 159.21 1.4K
12:25 159.21 159.21 159.20 159.20 0.7K
12:26 159.20 159.21 159.20 159.21 0.6K
12:27 159.57 159.57 159.54 159.54 3.1K
12:28 159.54 159.54 159.16 159.47 1.7K
12:29 159.42 159.42 159.42 159.42 3.6K
12:30 159.42 159.42 159.42 159.42 0.9K
12:31 159.42 159.68 159.42 159.68 1.2K
12:32 159.68 159.68 158.95 159.12 4.1K
12:33 159.07 159.07 159.07 159.07 0.8K
12:34 159.03 159.03 159.03 159.03 0.8K
12:35 159.03 159.33 159.03 159.33 0.8K
12:36 159.33 159.64 159.33 159.64 3.1K
12:37 159.64 159.78 159.50 159.78 4.3K
12:38 159.78 159.86 159.71 159.86 1.9K
12:39 159.80 159.80 159.80 159.80 0.8K
12:40 159.80 159.81 159.80 159.81 0.3K
12:41 159.81 159.81 159.81 159.81 1.8K
12:42 159.55 159.55 159.55 159.55 1.2K
12:43 159.55 159.55 159.50 159.50 1.0K
12:44 159.50 159.50 159.09 159.09 2.1K
12:45 159.09 159.09 158.95 158.95 1.1K
12:46 158.95 158.95 158.45 158.45 0.6K
12:47 158.45 158.45 158.45 158.45 0.2K
12:48 158.38 158.38 158.38 158.38 0.7K
12:49 158.38 158.46 158.38 158.46 1.0K
12:50 158.46 158.46 158.46 158.46 0.6K
12:51 158.46 158.46 158.46 158.46 0.1K
12:52 158.37 158.37 158.37 158.37 0.7K
12:53 158.37 158.97 158.37 158.97 1.2K
12:54 158.97 158.97 158.73 158.73 0.7K
12:55 158.73 158.73 158.73 158.73 0.8K
12:56 158.73 158.73 158.73 158.73 0.1K
12:57 158.73 159.09 158.73 159.09 0.4K
12:58 159.09 159.09 159.09 159.09 0.2K
12:59 159.09 159.09 158.31 158.31 1.1K
13:00 158.31 158.31 158.31 158.31 0.1K
13:01 158.31 158.31 158.31 158.31 0.5K
13:02 158.31 158.68 158.09 158.09 2.3K
13:03 158.09 158.84 158.09 158.84 2.0K
13:04 158.84 158.84 158.60 158.60 0.8K
13:05 158.60 158.60 158.60 158.60 0.3K
13:06 158.60 158.60 158.60 158.60 0.0K
13:07 158.60 158.65 158.58 158.58 1.0K
13:08 158.58 158.58 158.58 158.58 0.5K
13:09 159.01 159.01 158.57 158.57 1.4K
13:10 158.66 158.67 158.66 158.67 0.6K
13:11 158.67 158.67 158.67 158.67 1.3K
13:12 158.67 158.69 158.67 158.69 1.0K
13:13 158.69 158.69 158.30 158.50 1.7K
13:14 158.08 158.08 158.08 158.08 0.8K
13:15 158.08 158.29 158.08 158.29 0.7K
13:16 158.29 158.29 158.07 158.07 0.9K
13:17 157.89 157.89 157.49 157.49 1.5K
13:18 157.49 157.80 157.49 157.79 0.7K
13:19 157.79 157.79 157.79 157.79 0.4K
13:20 157.99 157.99 157.97 157.97 1.6K
13:21 157.97 158.19 157.97 158.19 0.3K
13:22 158.19 158.55 158.19 158.55 1.7K
13:23 158.55 158.55 158.55 158.55 0.3K
13:24 158.55 158.55 158.55 158.55 0.8K
13:25 158.55 158.55 158.55 158.55 0.5K
13:26 158.55 159.28 158.55 159.28 5.5K
13:27 159.35 159.35 158.84 158.84 2.5K
13:28 158.84 158.92 158.84 158.92 0.6K
13:29 158.92 158.93 158.92 158.93 0.5K
13:30 158.93 158.93 158.93 158.93 0.2K
13:31 158.93 158.93 158.93 158.93 1.1K
13:32 158.40 158.48 158.40 158.48 0.8K
13:33 158.48 158.48 158.31 158.31 1.4K
13:34 158.31 158.31 158.31 158.31 0.9K
13:35 158.31 158.64 158.31 158.64 1.4K
13:36 158.64 158.76 158.56 158.76 1.1K
13:37 158.76 158.86 158.76 158.86 0.6K
13:38 158.86 158.86 158.65 158.65 0.7K
13:39 158.65 158.65 158.65 158.65 0.4K
13:40 158.65 158.65 158.65 158.65 0.8K
13:41 158.65 159.62 158.65 159.52 3.0K
13:42 159.44 159.44 159.44 159.44 0.3K
13:43 159.44 159.65 159.44 159.65 1.0K
13:44 160.26 160.26 160.13 160.13 1.4K
13:45 160.13 160.31 160.13 160.31 1.0K
13:46 160.31 160.31 160.31 160.31 0.2K
13:47 160.31 160.31 159.62 159.62 0.3K
13:48 159.78 159.78 159.78 159.78 1.3K
13:49 159.78 160.11 159.78 160.11 1.3K
13:50 160.11 160.11 160.11 160.11 0.7K
13:51 160.63 160.63 160.37 160.37 1.9K
13:52 160.37 160.37 160.37 160.37 0.1K
13:53 160.28 160.28 160.28 160.28 0.3K
13:54 160.28 160.28 160.28 160.28 0.3K
13:55 160.28 160.28 160.28 160.28 0.2K
13:56 160.28 160.28 159.18 159.18 2.7K
13:57 159.07 159.42 159.07 159.42 1.8K
13:58 159.42 159.42 159.07 159.07 0.8K
13:59 159.07 159.80 159.07 159.80 1.0K
14:00 159.80 160.18 159.80 160.18 1.3K
14:01 160.18 160.90 160.18 160.90 2.4K
14:02 160.90 160.90 160.72 160.72 1.4K
14:03 160.72 160.72 160.69 160.69 0.8K
14:04 160.69 160.69 160.64 160.64 0.8K
14:05 160.70 160.70 160.70 160.70 1.1K
14:06 160.70 160.70 160.24 160.24 1.0K
14:07 160.24 160.24 160.16 160.16 0.9K
14:08 160.16 160.16 159.89 159.89 1.5K
14:09 159.84 159.84 159.84 159.84 1.0K
14:10 159.84 159.84 159.46 159.60 0.8K
14:11 159.60 159.60 159.40 159.40 0.7K
14:12 159.40 159.40 159.40 159.40 1.6K
14:13 159.40 159.62 159.40 159.62 2.3K
14:14 159.62 159.62 159.60 159.60 0.2K
14:15 159.60 159.60 159.60 159.60 0.6K
14:16 159.60 159.60 159.60 159.60 1.0K
14:17 159.60 159.60 159.60 159.60 0.3K
14:18 159.60 159.60 159.60 159.60 1.3K
14:19 159.60 159.60 159.60 159.60 0.2K
14:20 159.02 159.17 159.02 159.17 0.6K
14:21 159.13 159.13 159.13 159.13 0.9K
14:22 159.13 159.13 159.13 159.13 0.3K
14:23 159.13 159.13 158.72 158.72 0.2K
14:24 158.72 159.07 158.72 159.07 2.4K
14:25 159.07 159.07 159.07 159.07 0.4K
14:26 159.07 159.07 159.07 159.07 0.3K
14:27 159.07 159.07 159.07 159.07 0.1K
14:28 159.07 159.07 159.07 159.07 0.3K
14:29 159.07 159.07 158.42 158.42 0.3K
14:30 158.42 158.42 158.42 158.42 0.2K
14:31 158.42 158.42 158.42 158.42 0.1K
14:32 158.42 158.42 158.42 158.42 1.1K
14:33 158.42 158.68 158.42 158.68 0.3K
14:34 158.68 158.80 158.68 158.80 0.9K
14:35 158.74 158.80 158.74 158.80 2.4K
14:36 158.71 158.71 158.71 158.71 0.7K
14:37 158.71 158.71 158.11 158.11 0.7K
14:38 158.11 158.28 158.11 158.28 1.0K
14:39 158.28 158.28 158.28 158.28 0.6K
14:40 158.28 158.36 158.07 158.36 1.4K
14:41 158.36 158.36 158.36 158.36 0.2K
14:42 158.36 158.36 158.36 158.36 2.5K
14:43 158.36 158.36 158.10 158.10 1.6K
14:44 158.10 158.10 157.82 157.82 1.2K
14:45 157.82 157.82 157.55 157.55 1.0K
14:46 157.07 157.55 157.07 157.55 4.0K
14:47 157.77 157.85 157.77 157.85 2.8K
14:48 157.99 158.41 157.99 158.41 2.8K
14:49 158.48 158.48 158.33 158.33 1.0K
14:50 158.33 158.66 158.33 158.66 2.5K
14:51 158.62 158.62 158.57 158.57 2.1K
14:52 158.57 158.57 158.57 158.57 0.4K
14:53 158.57 158.85 158.52 158.85 1.8K
14:54 158.85 158.85 158.85 158.85 0.6K
14:55 158.85 158.85 158.85 158.85 0.3K
14:56 158.85 158.85 158.85 158.85 1.2K
14:57 158.44 158.46 158.44 158.46 2.8K
14:58 158.46 158.46 158.46 158.46 0.8K
14:59 158.46 158.46 158.38 158.38 1.0K
15:00 158.11 158.35 158.11 158.35 2.6K
15:01 158.36 158.61 158.36 158.61 1.9K
15:02 158.61 158.61 158.61 158.61 0.8K
15:03 158.61 158.61 158.61 158.61 0.5K
15:04 157.71 157.71 157.71 157.71 0.4K
15:05 157.71 158.27 157.71 158.27 1.7K
15:06 158.27 158.27 157.79 157.79 0.8K
15:07 157.79 157.79 157.79 157.79 0.6K
15:08 157.79 157.79 157.79 157.79 0.8K
15:09 157.79 158.04 157.79 158.04 1.7K
15:10 158.04 158.04 158.04 158.04 0.1K
15:11 158.00 158.35 158.00 158.35 1.1K
15:12 158.35 158.35 158.31 158.31 3.1K
15:13 158.51 158.77 158.51 158.77 1.1K
15:14 158.77 158.77 158.77 158.77 0.8K
15:15 158.77 158.77 158.77 158.77 2.3K
15:16 158.77 158.77 158.77 158.77 0.5K
15:17 158.77 159.13 158.77 159.13 0.9K
15:18 159.13 159.13 158.93 158.93 0.7K
15:19 158.93 158.93 158.37 158.37 1.4K
15:20 158.37 158.77 158.37 158.77 1.5K
15:21 158.77 159.11 158.77 159.11 1.6K
15:22 159.12 159.12 159.12 159.12 0.9K
15:23 159.12 159.12 159.12 159.12 0.6K
15:24 159.12 160.00 159.12 159.63 3.1K
15:25 159.63 159.63 159.63 159.63 0.8K
15:26 159.82 159.82 159.73 159.73 1.8K
15:27 159.77 159.77 159.77 159.77 0.8K
15:28 159.77 159.77 159.67 159.71 1.8K
15:29 159.71 159.71 159.71 159.71 0.6K
15:30 159.71 159.95 159.71 159.95 0.9K
15:31 160.22 160.22 159.73 160.18 3.3K
15:32 160.39 160.39 160.21 160.21 1.0K
15:33 160.21 160.21 160.21 160.21 1.2K
15:34 160.21 160.95 160.21 160.79 3.5K
15:35 160.60 160.60 160.38 160.60 4.6K
15:36 160.60 160.60 160.60 160.60 1.4K
15:37 160.60 160.60 160.60 160.60 0.7K
15:38 160.60 160.60 160.39 160.39 2.7K
15:39 160.39 160.74 160.39 160.67 3.9K
15:40 160.67 160.67 160.09 160.09 1.9K
15:41 160.09 160.46 160.09 160.46 0.5K
15:42 160.46 160.46 159.75 159.75 2.5K
15:43 159.75 160.17 159.75 160.17 2.7K
15:44 160.17 160.17 159.89 159.92 1.2K
15:45 159.92 159.92 159.92 159.92 0.9K
15:46 160.10 160.57 160.10 160.57 4.9K
15:47 160.57 160.57 160.26 160.26 2.2K
15:48 160.26 160.26 159.96 159.96 1.6K
15:49 159.85 159.85 159.58 159.58 3.2K
15:50 159.58 159.69 159.58 159.69 1.4K
15:51 159.37 159.53 159.37 159.38 2.4K
15:52 159.21 159.36 159.09 159.32 4.4K
15:53 159.32 159.32 159.19 159.19 0.7K
15:54 159.19 159.19 158.76 158.76 3.9K
15:55 158.64 158.68 158.61 158.68 10.0K
15:56 158.65 158.65 157.72 158.03 23.2K
15:57 158.19 158.40 158.19 158.40 5.0K
15:58 158.40 158.46 158.39 158.39 14.4K
15:59 158.34 158.56 158.34 158.48 11.6K
16:00 158.48 158.55 158.25 158.55 106.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available