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
09:31 163.39 163.39 160.70 162.74 2.7K
09:32 162.74 162.74 162.74 162.74 0.1K
09:33 162.74 162.74 162.13 162.13 1.4K
09:34 162.13 162.13 162.13 162.13 0.3K
09:35 162.13 162.13 162.13 162.13 0.3K
09:36 162.13 162.34 162.13 162.34 1.0K
09:37 162.34 162.34 161.51 161.51 0.2K
09:38 161.51 161.51 161.31 161.31 0.6K
09:39 161.31 161.51 160.61 160.61 0.7K
09:40 160.61 160.61 160.61 160.61 0.6K
09:41 161.51 161.52 161.51 161.52 0.5K
09:42 161.52 161.52 161.52 161.52 0.2K
09:43 161.52 161.52 161.52 161.52 0.1K
09:44 161.52 161.52 161.52 161.52 0.1K
09:45 161.52 161.52 161.52 161.52 0.1K
09:46 161.52 161.52 161.52 161.52 0.0K
09:47 161.52 161.52 161.52 161.52 0.1K
09:48 162.58 162.58 162.58 162.58 0.1K
09:49 161.97 162.95 161.97 162.95 0.8K
09:50 162.95 162.95 162.95 162.95 0.8K
09:51 162.95 162.95 162.95 162.95 0.1K
09:52 162.95 162.95 162.70 162.70 1.0K
09:53 162.70 162.70 162.70 162.70 0.9K
09:54 162.70 162.70 162.70 162.70 0.0K
09:55 162.70 162.70 162.70 162.70 0.1K
09:56 163.43 163.43 163.43 163.43 0.2K
09:57 163.43 163.43 163.43 163.43 0.1K
09:58 163.43 163.43 163.43 163.43 2.9K
09:59 163.43 163.43 163.43 163.43 4.6K
10:00 163.43 163.43 163.43 163.43 0.2K
10:01 163.43 163.43 163.03 163.03 1.8K
10:02 162.94 162.94 162.94 162.94 0.4K
10:03 162.94 163.01 162.94 163.01 10.4K
10:04 163.01 164.01 163.01 164.01 0.6K
10:05 164.01 164.01 164.01 164.01 0.0K
10:06 164.01 164.01 164.01 164.01 0.3K
10:07 164.01 164.20 164.01 164.20 0.5K
10:08 164.20 164.20 163.61 163.61 2.4K
10:09 163.61 163.61 163.61 163.61 1.1K
10:10 163.61 163.61 163.61 163.61 0.1K
10:11 163.61 163.61 163.61 163.61 0.4K
10:12 163.61 164.77 163.61 164.77 0.5K
10:13 164.77 164.77 164.77 164.77 1.3K
10:14 165.40 165.47 165.39 165.47 2.2K
10:15 165.47 165.47 165.47 165.47 0.2K
10:16 165.47 165.47 165.47 165.47 0.6K
10:17 165.47 165.50 165.47 165.50 0.8K
10:18 165.50 165.74 165.50 165.74 0.4K
10:19 165.74 165.74 165.74 165.74 0.8K
10:20 165.74 165.76 165.73 165.73 3.8K
10:21 165.73 165.73 165.71 165.71 1.4K
10:22 165.71 165.71 165.65 165.65 1.3K
10:23 165.74 165.74 165.46 165.46 6.1K
10:24 165.46 165.46 165.26 165.26 0.2K
10:25 165.26 165.26 165.26 165.26 0.1K
10:26 165.26 165.63 165.26 165.63 0.1K
10:27 165.63 165.63 165.36 165.36 0.5K
10:28 165.36 166.19 165.36 166.19 4.3K
10:29 166.19 166.19 165.81 165.81 1.0K
10:30 165.81 165.81 165.81 165.81 0.1K
10:31 165.64 165.64 165.64 165.64 0.9K
10:32 165.64 165.90 165.64 165.90 5.2K
10:33 165.90 165.90 165.88 165.88 1.0K
10:34 165.88 165.88 165.64 165.64 1.3K
10:35 166.08 166.08 166.08 166.08 1.2K
10:36 166.08 166.08 166.08 166.08 0.2K
10:37 166.08 166.08 166.08 166.08 0.1K
10:38 166.18 166.25 166.18 166.25 1.3K
10:39 166.25 166.25 166.12 166.12 0.7K
10:40 166.12 166.50 166.12 166.50 0.5K
10:41 166.50 166.50 165.93 165.93 0.4K
10:42 165.50 165.50 165.49 165.49 2.9K
10:43 165.49 165.49 165.20 165.20 1.0K
10:44 165.20 165.20 165.20 165.20 0.3K
10:45 165.20 165.20 164.75 164.75 1.2K
10:46 164.75 164.75 164.75 164.75 0.1K
10:47 164.75 164.75 164.75 164.75 0.0K
10:48 164.75 165.22 164.75 165.22 0.2K
10:49 165.22 165.22 165.22 165.22 0.0K
10:50 165.22 165.22 165.22 165.22 0.1K
10:51 165.22 165.22 164.58 164.99 2.9K
10:52 164.99 164.99 164.45 164.45 1.6K
10:53 164.45 164.45 164.45 164.45 0.1K
10:54 164.45 164.45 164.40 164.40 0.6K
10:55 164.44 164.44 163.84 163.84 6.0K
10:56 163.50 163.50 163.15 163.46 5.1K
10:57 163.46 163.46 163.46 163.46 0.1K
10:58 163.46 163.46 163.00 163.25 1.7K
10:59 163.25 163.25 163.25 163.25 0.3K
11:00 163.25 163.25 162.85 162.85 0.4K
11:01 162.99 163.17 162.86 163.00 2.3K
11:02 163.00 163.17 163.00 163.17 0.4K
11:03 163.17 163.49 163.17 163.49 2.2K
11:04 163.49 163.56 163.49 163.56 0.5K
11:05 163.56 163.56 163.42 163.42 1.8K
11:06 163.42 163.42 163.16 163.16 1.7K
11:07 163.04 163.04 163.04 163.04 0.3K
11:08 163.04 163.04 162.75 162.96 4.1K
11:09 162.96 162.96 162.96 162.96 0.7K
11:10 162.96 162.96 162.96 162.96 0.8K
11:11 162.96 162.96 162.96 162.96 0.6K
11:12 162.96 162.96 162.96 162.96 1.0K
11:13 161.67 162.13 161.67 162.13 3.3K
11:14 162.13 162.13 161.63 161.63 1.0K
11:15 161.63 161.63 161.37 161.37 2.1K
11:16 161.37 161.37 161.23 161.23 1.3K
11:17 161.23 161.23 160.55 160.55 1.9K
11:18 160.55 160.55 160.30 160.30 1.4K
11:19 160.30 160.30 160.11 160.11 0.9K
11:20 160.11 161.01 160.11 161.01 2.8K
11:21 161.01 161.01 161.01 161.01 0.9K
11:22 161.01 161.01 161.01 161.01 0.1K
11:23 161.01 161.01 161.01 161.01 0.0K
11:24 161.01 161.84 161.01 161.60 1.0K
11:25 161.60 161.60 161.60 161.60 1.0K
11:26 161.60 161.60 161.60 161.60 0.3K
11:27 161.60 161.60 161.46 161.46 0.5K
11:28 161.59 161.86 161.59 161.66 1.3K
11:29 161.66 161.66 161.44 161.44 0.4K
11:30 161.44 161.44 161.44 161.44 0.1K
11:31 161.66 161.72 161.66 161.72 2.4K
11:32 161.72 161.72 161.41 161.41 3.2K
11:33 161.41 161.65 161.41 161.65 4.8K
11:34 161.75 162.06 161.75 162.06 1.1K
11:35 162.06 162.06 161.99 161.99 0.3K
11:36 161.99 161.99 161.99 161.99 0.3K
11:37 161.99 162.31 161.99 162.31 0.8K
11:38 162.31 162.67 162.31 162.59 0.7K
11:39 162.59 162.87 162.59 162.86 2.8K
11:40 162.86 162.86 162.50 162.50 1.1K
11:41 162.50 162.50 162.50 162.50 0.0K
11:42 162.79 162.79 162.79 162.79 0.6K
11:43 162.79 162.79 162.79 162.79 0.2K
11:44 162.79 162.79 162.47 162.47 0.3K
11:45 162.47 162.61 162.47 162.61 0.3K
11:46 162.61 162.77 162.61 162.77 0.1K
11:47 162.77 162.77 162.77 162.77 0.0K
11:48 162.77 162.78 162.77 162.78 0.8K
11:49 162.78 162.78 162.46 162.46 0.7K
11:50 162.46 162.46 162.02 162.02 2.6K
11:51 162.02 162.02 162.02 162.02 0.0K
11:52 162.02 162.02 161.57 161.57 2.3K
11:53 161.57 161.57 161.57 161.57 0.1K
11:54 161.57 161.75 161.57 161.75 0.4K
11:55 161.75 161.75 161.75 161.75 1.3K
11:56 161.75 161.75 161.75 161.75 1.5K
11:57 161.75 161.75 161.75 161.75 0.1K
11:58 161.75 161.75 161.75 161.75 0.4K
11:59 161.75 161.75 161.75 161.75 0.3K
12:00 161.75 161.75 161.75 161.75 0.0K
12:01 161.75 161.75 161.75 161.75 0.4K
12:02 161.75 161.75 161.75 161.75 0.1K
12:03 161.75 162.54 161.75 162.54 0.6K
12:04 162.54 162.54 162.54 162.54 0.0K
12:05 162.54 162.54 162.54 162.54 0.1K
12:06 162.54 162.54 162.54 162.54 0.7K
12:07 162.54 162.54 162.54 162.54 0.6K
12:08 162.54 162.59 162.54 162.59 0.7K
12:09 162.59 162.59 162.59 162.59 0.2K
12:10 162.59 162.59 162.31 162.31 1.7K
12:11 162.31 162.45 162.31 162.45 2.5K
12:12 162.45 162.45 162.45 162.45 1.0K
12:13 162.45 162.45 162.45 162.45 0.0K
12:14 162.45 162.45 162.45 162.45 0.0K
12:15 162.45 162.68 162.45 162.61 1.0K
12:16 162.61 162.61 162.61 162.61 0.0K
12:17 162.61 162.61 162.61 162.61 0.1K
12:18 161.94 162.01 161.51 161.51 5.0K
12:19 161.51 161.51 161.51 161.51 0.4K
12:20 161.51 161.51 161.51 161.51 0.0K
12:21 161.51 161.51 161.51 161.51 0.0K
12:22 161.51 161.88 161.51 161.88 0.5K
12:23 161.88 161.88 161.33 161.33 1.6K
12:24 161.07 161.28 161.07 161.28 0.9K
12:25 161.28 161.28 161.01 161.01 0.3K
12:26 161.01 161.01 161.01 161.01 0.2K
12:27 161.01 161.01 161.01 161.01 0.0K
12:28 161.40 161.40 161.40 161.40 1.1K
12:29 161.40 161.40 161.40 161.40 0.1K
12:30 161.40 161.40 161.40 161.40 0.8K
12:31 162.09 162.09 162.09 162.09 1.0K
12:32 161.93 161.93 161.93 161.93 1.9K
12:33 160.99 160.99 160.99 160.99 0.6K
12:34 161.36 161.36 161.36 161.36 0.5K
12:35 161.83 161.83 161.71 161.71 0.6K
12:36 161.71 161.71 161.71 161.71 0.9K
12:37 161.71 161.71 161.42 161.42 1.1K
12:38 161.42 161.42 161.21 161.21 0.4K
12:39 161.21 161.21 160.92 160.92 1.2K
12:40 160.92 160.98 160.73 160.73 1.7K
12:41 160.73 160.73 160.73 160.73 1.0K
12:42 160.49 160.49 160.49 160.49 1.2K
12:43 160.49 160.49 160.49 160.49 0.0K
12:44 160.69 160.69 160.69 160.69 0.7K
12:45 160.69 160.69 160.55 160.63 0.9K
12:46 160.63 160.63 160.51 160.51 1.6K
12:47 160.51 160.51 160.51 160.51 0.1K
12:48 160.51 160.55 160.51 160.55 0.2K
12:49 160.55 161.13 160.55 161.07 2.9K
12:50 161.07 161.07 161.07 161.07 0.4K
12:51 160.93 160.93 160.69 160.69 1.0K
12:52 160.69 160.69 160.65 160.65 1.0K
12:53 160.65 160.65 160.65 160.65 0.3K
12:54 160.65 160.65 160.61 160.61 0.5K
12:55 160.61 160.61 160.61 160.61 1.4K
12:56 160.61 160.61 160.61 160.61 0.0K
12:57 160.61 160.65 160.48 160.48 4.1K
12:58 160.48 160.48 160.48 160.48 0.9K
12:59 160.48 160.48 160.09 160.09 1.0K
13:00 159.82 159.82 159.82 159.82 0.5K
13:01 159.82 159.82 159.57 159.57 1.6K
13:02 159.57 159.57 159.57 159.57 0.4K
13:03 159.57 160.13 159.57 160.13 1.3K
13:04 160.13 160.13 160.13 160.13 0.2K
13:05 160.13 160.13 160.13 160.13 0.2K
13:06 160.13 160.42 160.13 160.34 1.7K
13:07 160.34 160.34 159.94 159.94 1.5K
13:08 159.80 159.80 159.80 159.80 1.1K
13:09 159.80 159.80 159.43 159.43 0.6K
13:10 159.43 159.43 159.43 159.43 0.7K
13:11 159.43 159.43 159.43 159.43 0.2K
13:12 159.39 159.39 159.39 159.39 1.3K
13:13 159.39 159.39 158.59 158.59 0.8K
13:14 158.59 158.88 158.59 158.69 2.8K
13:15 158.69 159.11 158.69 159.11 2.6K
13:16 159.11 159.11 159.01 159.01 1.1K
13:17 159.01 159.01 159.01 159.01 0.7K
13:18 159.11 159.23 159.11 159.23 1.5K
13:19 159.23 159.23 158.93 158.93 4.0K
13:20 158.93 159.38 158.93 159.26 0.8K
13:21 159.26 159.27 159.26 159.27 0.3K
13:22 159.27 159.27 158.65 158.76 1.3K
13:23 158.76 158.76 158.36 158.36 1.2K
13:24 158.36 158.75 158.36 158.75 1.0K
13:25 158.75 158.75 158.75 158.75 0.2K
13:26 158.75 158.75 158.75 158.75 0.1K
13:27 158.75 158.75 158.75 158.75 0.7K
13:28 158.75 158.75 158.44 158.44 0.6K
13:29 158.44 158.44 158.18 158.18 1.5K
13:30 158.18 158.18 158.18 158.18 0.3K
13:31 158.18 158.18 158.18 158.18 0.0K
13:32 158.18 158.18 158.18 158.18 0.1K
13:33 158.18 158.18 158.18 158.18 0.7K
13:34 158.18 158.18 158.18 158.18 0.6K
13:35 158.18 158.18 158.18 158.18 0.2K
13:36 158.18 158.86 158.18 158.86 2.6K
13:37 158.86 158.86 158.86 158.86 1.3K
13:38 158.86 158.86 158.76 158.76 1.3K
13:39 158.76 159.13 158.76 159.13 2.4K
13:40 158.71 158.71 158.71 158.71 0.9K
13:41 158.71 158.92 158.71 158.92 0.4K
13:42 158.92 159.50 158.92 159.50 1.5K
13:43 159.46 159.46 159.46 159.46 0.3K
13:44 159.46 160.76 159.46 160.76 0.4K
13:45 160.76 160.76 160.76 160.76 0.2K
13:46 160.76 160.76 160.17 160.17 0.8K
13:47 160.17 160.17 160.17 160.17 0.6K
13:48 160.17 160.17 159.39 159.39 2.0K
13:49 159.39 159.53 159.39 159.53 1.5K
13:50 159.53 159.53 159.53 159.53 0.7K
13:51 159.44 159.44 159.44 159.44 0.8K
13:52 159.44 159.78 159.44 159.78 0.3K
13:53 159.78 159.96 159.78 159.95 0.8K
13:54 159.95 159.95 159.95 159.95 0.3K
13:55 159.89 159.89 159.89 159.89 0.5K
13:56 159.89 159.89 159.89 159.89 0.1K
13:57 159.89 159.89 159.89 159.89 0.2K
13:58 159.89 160.15 159.89 160.15 0.2K
13:59 160.15 160.15 160.15 160.15 0.1K
14:00 160.15 160.15 160.15 160.15 0.4K
14:01 160.15 160.15 160.15 160.15 0.2K
14:02 160.15 160.15 159.63 159.63 0.8K
14:03 159.51 159.51 159.51 159.51 0.2K
14:04 159.51 159.51 159.51 159.51 0.2K
14:05 159.51 159.51 159.51 159.51 0.7K
14:06 159.51 159.51 159.51 159.51 0.1K
14:07 159.51 159.51 159.51 159.51 1.9K
14:08 159.51 159.51 159.39 159.39 0.7K
14:09 159.39 159.39 158.47 158.47 6.1K
14:10 158.47 158.82 158.47 158.82 1.2K
14:11 158.82 159.00 158.82 159.00 2.8K
14:12 159.00 159.00 159.00 159.00 0.5K
14:13 159.00 159.00 159.00 159.00 0.3K
14:14 159.00 159.00 159.00 159.00 0.3K
14:15 159.00 159.00 159.00 159.00 0.2K
14:16 159.00 159.00 159.00 159.00 0.1K
14:17 159.00 159.00 158.66 158.66 0.8K
14:18 158.66 158.66 158.66 158.66 0.3K
14:19 158.66 159.18 158.66 159.18 0.2K
14:20 159.18 159.29 159.18 159.29 1.1K
14:21 159.29 159.29 159.29 159.29 0.5K
14:22 159.29 159.29 159.29 159.29 0.6K
14:23 159.29 159.29 158.84 158.84 0.8K
14:24 158.84 158.84 158.84 158.84 1.0K
14:25 158.84 158.91 158.83 158.83 0.7K
14:26 158.83 158.83 158.83 158.83 0.2K
14:27 158.83 158.83 158.83 158.83 0.1K
14:28 158.83 158.83 158.83 158.83 0.5K
14:29 158.83 158.83 158.83 158.83 0.5K
14:30 158.83 158.83 158.83 158.83 0.1K
14:31 158.83 159.07 158.83 159.07 8.0K
14:32 159.07 159.34 159.07 159.24 3.5K
14:33 158.98 158.98 158.80 158.80 4.9K
14:34 158.80 158.80 158.71 158.71 2.1K
14:35 158.71 158.71 158.36 158.36 0.8K
14:36 158.17 158.17 157.52 157.52 4.6K
14:37 157.52 157.85 157.12 157.61 5.5K
14:38 157.61 157.61 157.61 157.61 0.1K
14:39 157.61 157.61 157.61 157.61 0.1K
14:40 157.61 157.61 157.50 157.50 0.3K
14:41 157.50 157.52 157.50 157.52 0.9K
14:42 157.52 157.52 157.52 157.52 0.4K
14:43 157.56 157.57 157.56 157.57 0.4K
14:44 157.57 157.59 157.57 157.59 0.7K
14:45 157.59 157.59 157.43 157.43 1.1K
14:46 157.43 157.43 157.43 157.43 0.8K
14:47 157.58 158.00 157.58 157.92 2.2K
14:48 157.61 157.82 157.61 157.82 1.0K
14:49 157.82 157.82 157.70 157.70 0.2K
14:50 157.82 157.82 157.74 157.74 0.3K
14:51 157.74 157.74 157.74 157.74 0.5K
14:52 157.74 157.74 157.70 157.70 0.3K
14:53 157.57 157.77 157.42 157.77 2.7K
14:54 157.77 157.85 157.77 157.85 1.2K
14:55 157.85 157.85 157.85 157.85 0.1K
14:56 157.85 157.85 157.85 157.85 1.3K
14:57 157.85 157.85 157.85 157.85 0.9K
14:58 157.85 157.85 157.85 157.85 0.4K
14:59 157.85 157.85 157.03 157.03 0.5K
15:00 157.03 157.04 157.03 157.04 0.5K
15:01 157.04 157.04 157.04 157.04 1.4K
15:02 157.04 157.04 157.04 157.04 0.4K
15:03 157.03 157.03 157.03 157.03 0.4K
15:04 157.03 157.03 156.75 156.75 1.4K
15:05 156.75 156.75 156.18 156.18 0.9K
15:06 156.18 156.18 156.18 156.18 0.2K
15:07 156.18 156.18 156.18 156.18 0.4K
15:08 156.18 156.18 156.18 156.18 0.2K
15:09 156.18 156.18 155.83 155.83 0.3K
15:10 155.87 155.87 155.87 155.87 0.2K
15:11 155.79 155.85 155.79 155.85 2.5K
15:12 155.77 155.77 155.77 155.77 0.9K
15:13 155.77 155.95 155.73 155.73 1.4K
15:14 155.77 155.77 155.77 155.77 1.0K
15:15 155.77 155.77 155.48 155.48 0.6K
15:16 155.48 155.48 155.13 155.13 0.5K
15:17 155.13 155.13 154.96 154.96 0.8K
15:18 154.65 154.65 154.64 154.64 3.4K
15:19 154.64 154.90 154.63 154.87 3.4K
15:20 154.50 154.50 154.40 154.40 2.1K
15:21 154.57 154.96 154.57 154.73 1.8K
15:22 154.73 154.73 154.73 154.73 0.3K
15:23 155.03 155.45 155.03 155.45 3.1K
15:24 155.45 155.76 155.45 155.76 1.8K
15:25 155.76 155.85 155.76 155.80 2.1K
15:26 155.80 156.26 155.80 156.26 1.3K
15:27 156.26 156.26 156.10 156.22 0.9K
15:28 156.22 156.83 156.22 156.83 3.2K
15:29 156.78 156.78 156.65 156.65 1.3K
15:30 156.65 156.65 156.53 156.53 0.7K
15:31 156.53 156.53 156.53 156.53 1.5K
15:32 156.53 156.53 156.53 156.53 0.9K
15:33 155.76 155.76 155.65 155.65 1.6K
15:34 155.65 155.65 155.24 155.24 1.3K
15:35 154.99 154.99 154.88 154.88 1.9K
15:36 154.88 154.88 154.35 154.35 0.9K
15:37 154.35 154.35 153.86 153.96 0.8K
15:38 153.96 153.96 153.26 153.26 8.3K
15:39 153.26 153.78 153.22 153.22 5.5K
15:40 153.22 153.23 153.22 153.23 1.3K
15:41 152.66 153.70 152.66 153.65 2.2K
15:42 154.31 154.31 154.17 154.17 2.0K
15:43 154.17 154.55 154.17 154.37 2.6K
15:44 154.18 154.18 154.18 154.18 2.8K
15:45 154.09 154.09 153.78 153.86 3.4K
15:46 153.70 153.75 153.68 153.75 3.7K
15:47 153.82 153.82 153.59 153.59 2.3K
15:48 153.59 153.59 153.39 153.39 1.9K
15:49 153.58 153.68 153.44 153.44 6.1K
15:50 153.44 153.63 153.44 153.45 5.7K
15:51 153.45 153.52 153.35 153.52 7.9K
15:52 153.63 154.01 153.63 154.01 7.0K
15:53 154.01 154.35 154.01 154.35 9.7K
15:54 154.65 154.76 154.64 154.76 3.3K
15:55 154.74 155.37 154.74 155.37 13.1K
15:56 155.47 155.47 155.00 155.20 10.5K
15:57 155.20 155.73 155.20 155.73 8.7K
15:58 155.82 155.94 155.82 155.94 5.6K
15:59 155.94 155.94 155.34 155.35 14.4K
16:00 155.33 155.77 155.12 155.71 124.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available