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
09:31 152.56 152.56 148.01 148.01 2.8K
09:32 148.01 148.01 148.01 148.01 0.9K
09:33 148.01 152.04 148.01 152.04 0.8K
09:34 151.39 151.39 151.39 151.39 1.1K
09:35 151.05 151.05 151.00 151.00 0.2K
09:36 151.01 151.01 151.01 151.01 0.8K
09:37 151.01 151.01 151.01 151.01 0.8K
09:38 151.01 151.01 151.01 151.01 2.0K
09:39 151.01 151.33 151.01 151.33 2.2K
09:40 151.33 151.33 151.33 151.33 0.1K
09:41 151.33 151.33 151.33 151.33 1.3K
09:42 151.33 151.33 150.89 150.89 0.6K
09:43 150.89 150.89 150.42 150.42 0.4K
09:44 150.42 150.42 149.31 149.31 34.0K
09:45 149.31 149.40 149.27 149.40 1.5K
09:46 149.40 149.40 149.40 149.40 2.3K
09:47 148.59 149.04 148.33 149.04 5.7K
09:48 149.04 150.76 149.04 150.76 8.3K
09:49 150.76 150.76 150.76 150.76 1.3K
09:50 150.76 150.76 150.76 150.76 3.2K
09:51 150.76 150.76 150.76 150.76 2.0K
09:52 150.76 151.63 150.76 151.43 4.8K
09:53 151.42 151.94 151.42 151.94 2.9K
09:54 151.94 152.70 151.94 152.29 1.0K
09:55 152.90 152.90 152.44 152.44 2.5K
09:56 152.44 153.24 152.44 153.24 0.6K
09:57 152.59 153.24 152.59 153.23 2.5K
09:58 154.02 154.02 154.02 154.02 1.3K
09:59 154.02 154.02 153.44 153.44 2.0K
10:00 153.44 153.83 153.44 153.83 3.6K
10:01 153.83 154.72 153.69 154.02 3.7K
10:02 153.96 154.47 153.95 153.96 1.7K
10:03 153.96 153.96 153.67 153.76 3.5K
10:04 153.76 153.76 153.76 153.76 5.8K
10:05 153.76 153.76 153.76 153.76 1.2K
10:06 153.50 153.50 152.95 152.95 1.3K
10:07 152.95 154.33 152.95 154.33 3.8K
10:08 153.55 153.55 153.34 153.34 1.6K
10:09 153.41 153.41 153.41 153.41 0.3K
10:10 153.41 153.41 153.41 153.41 1.5K
10:11 153.41 154.98 153.41 154.98 3.1K
10:12 156.01 156.69 156.01 156.61 3.6K
10:13 156.61 157.89 156.61 157.45 18.5K
10:14 157.45 157.45 157.45 157.45 2.0K
10:15 157.45 160.78 157.45 160.26 10.0K
10:16 160.26 160.26 160.26 160.26 0.0K
10:17 160.26 161.97 160.26 161.97 4.0K
10:18 162.53 162.53 162.53 162.53 1.4K
10:19 162.53 162.53 162.08 162.08 4.8K
10:20 162.08 162.36 161.85 162.36 3.6K
10:21 162.36 162.36 161.78 161.78 5.0K
10:22 161.78 161.78 161.78 161.78 6.1K
10:23 160.29 160.29 160.29 160.29 1.9K
10:24 160.29 160.29 159.40 159.40 0.3K
10:25 159.40 159.40 158.25 158.25 2.1K
10:26 158.25 158.25 158.25 158.25 0.1K
10:27 158.25 158.29 158.25 158.29 0.6K
10:28 158.29 158.29 157.72 157.72 0.3K
10:29 157.72 157.72 157.05 157.05 1.8K
10:30 156.53 156.53 156.53 156.53 1.4K
10:31 155.08 155.54 155.08 155.54 2.2K
10:32 155.54 156.34 155.49 156.34 4.8K
10:33 156.34 156.62 156.34 156.62 3.1K
10:34 156.62 157.33 156.47 157.33 5.9K
10:35 157.33 157.48 157.33 157.48 2.5K
10:36 157.51 157.51 156.72 156.72 6.4K
10:37 156.72 156.72 156.00 156.00 4.1K
10:38 156.00 156.00 156.00 156.00 0.3K
10:39 156.00 156.00 156.00 156.00 3.1K
10:40 156.00 156.00 155.74 155.74 3.5K
10:41 155.74 155.74 155.51 155.51 4.7K
10:42 155.51 155.51 155.51 155.51 2.8K
10:43 155.51 155.51 155.51 155.51 4.0K
10:44 155.51 155.51 155.51 155.51 0.8K
10:45 155.51 155.51 155.51 155.51 2.3K
10:46 156.39 156.77 156.39 156.77 5.0K
10:47 156.77 157.41 156.77 157.41 1.4K
10:48 157.42 157.42 156.25 156.37 12.3K
10:49 156.36 156.73 156.36 156.73 7.9K
10:50 157.50 157.50 157.30 157.30 6.3K
10:51 157.30 157.30 157.22 157.22 1.3K
10:52 157.22 158.01 157.22 158.01 7.2K
10:53 158.01 158.21 158.01 158.21 1.2K
10:54 158.21 158.21 158.21 158.21 3.9K
10:55 158.21 159.30 158.21 159.30 3.8K
10:56 159.30 159.34 159.30 159.34 0.6K
10:57 159.34 159.96 159.34 159.96 10.3K
10:58 159.93 159.93 159.17 159.17 2.7K
10:59 159.55 159.55 159.55 159.55 0.4K
11:00 159.55 159.76 159.55 159.76 0.2K
11:01 159.76 159.76 159.76 159.76 0.2K
11:02 159.76 160.34 159.76 160.34 0.8K
11:03 160.34 160.34 160.34 160.34 2.7K
11:04 160.46 160.47 160.46 160.47 3.3K
11:05 160.47 160.47 160.47 160.47 1.1K
11:06 160.47 160.47 160.47 160.47 0.4K
11:07 160.47 160.47 159.25 159.25 5.7K
11:08 159.25 159.25 158.51 158.51 8.3K
11:09 158.51 158.51 158.39 158.39 0.7K
11:10 158.29 158.29 158.19 158.19 4.4K
11:11 158.19 158.19 158.19 158.19 2.0K
11:12 157.54 157.96 157.54 157.96 3.3K
11:13 157.78 157.78 157.78 157.78 0.4K
11:14 157.78 157.78 157.78 157.78 0.7K
11:15 157.78 157.78 157.78 157.78 2.8K
11:16 157.78 157.78 157.78 157.78 1.8K
11:17 157.78 157.78 157.78 157.78 0.2K
11:18 157.78 157.78 155.36 155.36 1.5K
11:19 155.36 155.68 155.36 155.68 1.0K
11:20 155.68 155.88 155.68 155.88 11.7K
11:21 155.88 155.88 155.88 155.88 8.2K
11:22 155.88 156.73 155.88 156.73 12.1K
11:23 156.82 157.68 156.82 156.82 6.3K
11:24 156.82 156.82 156.82 156.82 2.2K
11:25 156.82 156.82 154.84 154.84 1.0K
11:26 154.84 154.84 154.75 154.75 0.6K
11:27 154.11 154.11 154.11 154.11 0.7K
11:28 154.11 154.59 154.11 154.59 0.5K
11:29 154.59 155.82 154.59 155.82 0.9K
11:30 155.19 155.19 155.19 155.19 0.4K
11:31 155.19 155.19 154.58 154.58 0.3K
11:32 154.58 154.58 154.58 154.58 0.4K
11:33 154.58 154.58 154.58 154.58 0.6K
11:34 154.58 155.06 154.58 155.06 1.3K
11:35 155.06 155.06 155.06 155.06 0.4K
11:36 155.06 155.06 155.06 155.06 0.7K
11:37 155.06 156.05 155.06 156.05 4.3K
11:38 156.05 156.55 156.05 156.55 0.5K
11:39 156.55 156.81 156.55 156.81 0.8K
11:40 156.81 156.81 156.00 156.45 3.0K
11:41 156.45 156.45 156.40 156.40 0.6K
11:42 156.40 156.76 156.40 156.76 3.0K
11:43 157.28 157.28 157.28 157.28 1.8K
11:44 157.28 157.31 157.28 157.31 0.8K
11:45 157.31 157.85 157.30 157.30 3.0K
11:46 157.30 157.30 157.30 157.30 0.2K
11:47 157.30 157.30 156.77 157.29 0.5K
11:48 157.29 157.84 157.29 157.29 0.7K
11:49 157.29 157.29 157.29 157.29 0.6K
11:50 157.29 157.41 157.29 157.40 1.0K
11:51 157.28 157.48 157.28 157.48 3.7K
11:52 158.53 158.53 157.37 157.37 4.5K
11:53 157.37 157.37 157.37 157.37 0.7K
11:54 157.26 157.26 156.87 156.87 2.9K
11:55 156.87 156.87 156.87 156.87 0.1K
11:56 156.87 157.26 156.87 157.26 0.6K
11:57 157.80 157.80 157.40 157.40 2.1K
11:58 157.40 157.42 157.24 157.24 1.2K
11:59 157.24 157.43 156.80 156.80 1.0K
12:00 156.80 157.07 156.80 157.07 0.4K
12:01 157.07 157.07 157.07 157.07 1.0K
12:02 157.07 157.07 156.82 156.82 0.9K
12:03 156.82 156.82 156.70 156.70 0.8K
12:04 156.70 156.70 156.49 156.49 1.4K
12:05 156.49 156.70 156.49 156.70 0.8K
12:06 156.70 156.70 156.70 156.70 1.6K
12:07 156.87 156.87 156.26 156.26 0.6K
12:08 156.26 156.50 156.26 156.50 0.7K
12:09 156.50 156.50 155.64 155.64 2.9K
12:10 155.65 155.65 155.61 155.61 1.7K
12:11 155.51 155.51 155.18 155.18 0.6K
12:12 155.18 155.27 155.18 155.27 0.8K
12:13 155.77 156.13 155.77 156.13 3.4K
12:14 156.13 156.19 156.13 156.19 1.1K
12:15 156.37 156.50 156.37 156.46 1.5K
12:16 156.46 156.46 156.46 156.46 0.9K
12:17 156.46 156.46 156.46 156.46 0.6K
12:18 156.46 156.46 155.93 155.93 1.9K
12:19 155.93 155.93 155.39 155.39 1.8K
12:20 155.39 155.39 155.36 155.36 0.9K
12:21 155.36 155.44 155.36 155.44 2.7K
12:22 155.44 155.44 155.36 155.36 2.8K
12:23 155.36 155.36 155.36 155.36 1.0K
12:24 155.36 155.36 155.36 155.36 0.1K
12:25 155.04 155.04 154.51 154.51 12.5K
12:26 154.51 154.51 154.45 154.45 4.6K
12:27 154.45 155.18 154.45 155.14 3.3K
12:28 155.14 155.14 155.14 155.14 1.4K
12:29 155.14 155.89 155.14 155.89 0.9K
12:30 155.89 155.89 155.89 155.89 0.3K
12:31 155.89 155.89 155.89 155.89 0.9K
12:32 155.89 155.98 155.89 155.98 2.5K
12:33 155.98 156.62 155.83 156.45 1.7K
12:34 156.45 156.45 156.45 156.45 1.5K
12:35 156.63 156.63 156.63 156.63 1.5K
12:36 156.63 156.63 156.30 156.30 1.9K
12:37 156.30 156.30 156.30 156.30 0.2K
12:38 156.30 156.41 156.30 156.39 1.0K
12:39 156.39 156.39 156.39 156.39 0.0K
12:40 156.39 156.39 156.39 156.39 1.4K
12:41 156.39 156.39 156.33 156.33 1.2K
12:42 156.33 156.33 156.33 156.33 0.5K
12:43 156.33 156.33 155.92 155.92 1.7K
12:44 156.04 156.04 155.67 155.67 0.5K
12:45 155.67 155.67 155.66 155.66 1.2K
12:46 155.62 155.62 155.62 155.62 0.6K
12:47 155.62 155.62 155.49 155.49 0.5K
12:48 155.49 155.49 155.32 155.32 0.4K
12:49 155.32 155.32 155.32 155.32 0.9K
12:50 155.32 155.32 155.03 155.03 0.3K
12:51 155.03 155.03 155.03 155.03 0.4K
12:52 155.03 155.60 154.98 155.07 2.5K
12:53 155.07 155.07 154.93 154.93 1.0K
12:54 154.93 154.93 154.93 154.93 0.2K
12:55 154.93 155.36 154.93 155.36 0.5K
12:56 155.36 155.36 155.17 155.17 1.4K
12:57 155.17 155.17 155.17 155.17 1.2K
12:58 154.87 154.87 154.87 154.87 0.4K
12:59 154.87 154.87 154.87 154.87 0.7K
13:00 154.87 154.87 154.87 154.87 0.2K
13:01 154.87 156.12 154.51 156.12 6.8K
13:02 156.12 157.17 156.12 157.17 0.7K
13:03 157.17 157.17 157.17 157.17 0.6K
13:04 157.17 157.17 157.17 157.17 0.8K
13:05 157.17 157.17 157.17 157.17 1.0K
13:06 157.17 157.17 155.45 155.45 0.3K
13:07 155.45 155.45 155.30 155.30 0.7K
13:08 155.30 155.30 154.90 154.90 0.5K
13:09 154.90 154.90 154.90 154.90 0.4K
13:10 154.90 154.90 154.90 154.90 0.8K
13:11 154.90 154.90 154.66 154.66 3.8K
13:12 154.66 154.66 154.66 154.66 0.7K
13:13 154.66 154.69 154.56 154.69 3.6K
13:14 154.69 155.27 154.69 155.27 3.2K
13:15 155.27 155.27 155.27 155.27 0.5K
13:16 155.27 156.13 155.27 156.13 0.8K
13:17 156.13 156.13 156.13 156.13 0.1K
13:18 156.13 156.30 156.13 156.30 1.1K
13:19 156.38 156.38 156.38 156.38 0.5K
13:20 156.38 156.38 156.38 156.38 0.2K
13:21 156.38 156.38 156.38 156.38 0.2K
13:22 156.38 156.69 156.38 156.69 0.5K
13:23 156.69 156.69 156.15 156.15 0.5K
13:24 156.15 156.72 156.15 156.72 0.3K
13:25 156.72 156.72 156.72 156.72 2.1K
13:26 156.72 156.76 156.72 156.76 0.9K
13:27 156.76 156.76 156.76 156.76 0.3K
13:28 156.76 156.76 156.76 156.76 0.3K
13:29 156.29 156.29 156.29 156.29 2.0K
13:30 156.47 156.71 156.47 156.65 1.2K
13:31 156.65 156.65 156.65 156.65 2.4K
13:32 156.72 156.72 156.72 156.72 1.3K
13:33 156.72 156.72 156.72 156.72 1.5K
13:34 156.72 156.72 156.72 156.72 0.7K
13:35 156.72 156.76 156.72 156.76 1.7K
13:36 156.76 156.76 156.76 156.76 2.6K
13:37 156.76 156.76 156.76 156.76 1.3K
13:38 156.76 157.52 156.76 157.52 0.4K
13:39 157.70 157.70 157.70 157.70 0.3K
13:40 157.70 157.70 157.70 157.70 0.3K
13:41 157.70 157.70 157.70 157.70 1.0K
13:42 157.70 157.70 157.22 157.22 0.9K
13:43 157.22 157.22 157.22 157.22 0.2K
13:44 157.22 158.29 157.22 158.29 0.6K
13:45 158.29 158.29 158.11 158.11 0.3K
13:46 158.11 158.11 158.11 158.11 1.0K
13:47 158.11 158.49 158.11 158.49 1.8K
13:48 158.49 158.49 158.49 158.49 0.3K
13:49 158.49 158.49 158.49 158.49 0.1K
13:50 158.49 158.49 158.49 158.49 0.6K
13:51 158.74 158.74 158.74 158.74 0.7K
13:52 158.74 159.12 158.74 159.12 6.2K
13:53 158.87 158.91 158.32 158.32 3.2K
13:54 158.32 158.70 158.32 158.70 2.7K
13:55 158.70 158.86 158.70 158.86 1.4K
13:56 158.86 158.86 158.55 158.75 1.1K
13:57 158.75 158.75 158.75 158.75 0.5K
13:58 158.60 158.67 158.60 158.67 1.4K
13:59 158.67 159.18 158.67 159.18 2.4K
14:00 159.27 159.28 159.27 159.28 0.3K
14:01 159.28 159.54 159.27 159.54 1.6K
14:02 159.54 159.54 159.54 159.54 0.4K
14:03 159.54 159.54 159.54 159.54 0.8K
14:04 159.50 159.50 159.50 159.50 0.7K
14:05 159.50 159.50 159.50 159.50 0.5K
14:06 159.50 159.50 158.44 158.44 1.8K
14:07 158.80 158.80 158.06 158.06 3.3K
14:08 157.58 158.24 157.58 158.24 1.9K
14:09 158.22 158.22 158.22 158.22 0.3K
14:10 158.22 158.39 158.22 158.39 0.2K
14:11 158.39 158.60 158.39 158.60 1.5K
14:12 158.62 158.62 158.26 158.26 0.9K
14:13 158.26 158.26 158.26 158.26 0.2K
14:14 158.26 158.26 158.26 158.26 0.4K
14:15 157.93 157.93 157.45 157.93 0.6K
14:16 157.93 157.93 157.89 157.89 0.3K
14:17 157.89 158.14 157.89 158.14 0.7K
14:18 158.14 158.52 158.14 158.52 0.4K
14:19 158.52 158.52 158.15 158.52 1.0K
14:20 158.52 158.76 158.52 158.76 2.2K
14:21 158.76 158.76 158.35 158.35 1.6K
14:22 158.35 158.35 158.35 158.35 1.3K
14:23 158.35 158.49 158.11 158.43 0.7K
14:24 158.43 158.43 158.39 158.39 0.8K
14:25 158.39 158.39 157.71 157.71 0.8K
14:26 157.71 157.81 157.71 157.81 0.5K
14:27 157.71 157.71 157.11 157.11 3.5K
14:28 157.11 157.11 157.11 157.11 0.2K
14:29 157.11 157.11 157.10 157.10 0.6K
14:30 157.10 157.10 156.64 156.64 0.5K
14:31 156.64 156.64 156.56 156.56 0.5K
14:32 157.05 157.05 157.02 157.03 0.7K
14:33 157.03 157.03 156.94 156.94 1.5K
14:34 156.89 156.89 156.55 156.56 3.0K
14:35 156.56 156.89 156.54 156.89 1.5K
14:36 156.89 157.01 156.89 157.01 3.7K
14:37 157.01 157.01 157.00 157.00 2.2K
14:38 157.00 157.00 156.60 156.89 3.6K
14:39 156.92 156.96 156.85 156.95 14.6K
14:40 156.95 156.98 156.61 156.98 1.3K
14:41 156.98 156.98 156.98 156.98 0.7K
14:42 156.98 157.11 156.98 157.03 5.4K
14:43 157.03 157.03 156.71 156.71 1.1K
14:44 156.71 156.71 156.71 156.71 0.3K
14:45 156.71 156.96 156.71 156.96 1.2K
14:46 156.96 156.96 156.44 156.44 3.2K
14:47 156.25 156.76 156.14 156.76 6.6K
14:48 156.69 156.75 156.69 156.75 1.1K
14:49 156.75 156.75 156.27 156.53 1.1K
14:50 156.53 156.53 156.43 156.43 4.0K
14:51 156.43 156.43 156.43 156.43 0.9K
14:52 156.43 156.43 156.43 156.43 2.0K
14:53 156.43 156.43 156.43 156.43 0.2K
14:54 156.43 156.43 155.93 155.93 0.5K
14:55 155.93 155.93 155.93 155.93 0.2K
14:56 155.93 155.93 155.75 155.75 0.5K
14:57 155.75 155.75 155.75 155.75 0.4K
14:58 155.59 155.59 155.45 155.45 1.0K
14:59 155.45 155.45 155.15 155.15 1.2K
15:00 155.15 155.20 155.15 155.20 2.8K
15:01 155.31 156.09 155.31 156.09 9.3K
15:02 156.09 156.09 156.09 156.09 0.6K
15:03 156.43 156.43 156.43 156.43 0.9K
15:04 156.43 156.43 155.50 155.50 2.3K
15:05 155.50 155.50 155.50 155.50 0.8K
15:06 155.81 155.81 155.81 155.81 1.4K
15:07 155.81 155.81 155.81 155.81 0.2K
15:08 155.81 155.83 155.81 155.83 0.7K
15:09 155.83 155.88 155.83 155.88 0.9K
15:10 155.88 155.88 155.88 155.88 1.0K
15:11 155.29 155.29 155.29 155.29 1.8K
15:12 155.29 155.41 155.29 155.41 0.6K
15:13 155.41 155.72 155.41 155.72 1.5K
15:14 155.72 155.73 155.72 155.73 1.2K
15:15 155.73 155.93 155.73 155.93 1.3K
15:16 155.50 155.50 155.50 155.50 1.3K
15:17 155.50 155.50 155.50 155.50 1.0K
15:18 155.50 155.99 155.50 155.98 2.5K
15:19 155.98 156.37 155.93 156.37 2.0K
15:20 156.37 156.62 156.37 156.62 0.6K
15:21 156.62 156.62 156.60 156.62 0.7K
15:22 156.62 156.62 156.61 156.61 1.0K
15:23 156.61 156.61 156.09 156.39 3.2K
15:24 156.39 156.39 156.02 156.37 2.1K
15:25 156.20 156.20 155.92 155.92 4.3K
15:26 156.04 156.10 156.04 156.10 0.7K
15:27 156.10 156.10 155.56 155.56 1.1K
15:28 156.30 156.30 156.30 156.30 1.4K
15:29 156.30 156.30 155.83 155.83 1.3K
15:30 155.83 155.83 155.71 155.71 3.3K
15:31 155.66 155.89 155.66 155.89 2.1K
15:32 156.28 156.79 156.28 156.64 4.5K
15:33 156.64 156.88 156.64 156.88 2.5K
15:34 156.88 157.59 156.88 157.59 2.3K
15:35 157.59 158.01 157.59 158.01 1.5K
15:36 158.00 158.00 157.98 157.98 4.2K
15:37 157.98 157.98 157.90 157.90 1.1K
15:38 157.90 158.16 157.90 158.16 2.5K
15:39 158.16 158.16 157.57 157.57 2.8K
15:40 157.57 157.67 157.57 157.67 1.0K
15:41 157.42 157.42 157.00 157.00 4.8K
15:42 157.00 157.00 156.97 156.97 3.1K
15:43 156.97 156.97 156.18 156.56 4.0K
15:44 156.34 156.38 156.14 156.14 2.4K
15:45 156.16 156.24 155.85 155.97 10.0K
15:46 156.18 156.37 156.18 156.34 5.5K
15:47 156.53 156.96 156.39 156.96 14.1K
15:48 156.91 157.18 156.78 156.78 7.6K
15:49 156.78 157.02 156.78 156.95 2.2K
15:50 157.17 157.32 156.88 157.32 5.4K
15:51 157.23 157.69 157.23 157.51 8.4K
15:52 157.55 157.81 157.52 157.81 10.6K
15:53 157.81 157.81 157.43 157.70 8.6K
15:54 157.84 157.86 157.73 157.82 9.7K
15:55 157.82 157.83 157.35 157.83 11.8K
15:56 157.99 157.99 157.67 157.74 21.8K
15:57 157.71 158.13 157.70 158.13 15.4K
15:58 158.13 158.32 158.02 158.02 14.4K
15:59 157.90 157.90 157.69 157.75 18.8K
16:00 157.75 158.18 157.75 158.00 160.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available