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
09:31 154.73 157.26 154.73 157.26 1.2K
09:32 157.26 157.26 155.68 155.70 1.2K
09:33 155.70 155.70 155.70 155.70 0.3K
09:34 155.70 156.21 155.70 156.21 1.5K
09:35 156.21 156.21 156.21 156.21 0.1K
09:36 156.14 156.14 156.03 156.03 4.1K
09:37 156.03 156.03 156.03 156.03 0.0K
09:38 156.03 156.03 156.03 156.03 0.0K
09:39 156.03 156.03 156.03 156.03 0.4K
09:40 157.28 157.64 157.28 157.64 1.3K
09:41 157.64 157.64 157.64 157.64 0.0K
09:42 157.64 158.00 157.64 158.00 0.6K
09:43 158.00 158.00 158.00 158.00 0.1K
09:44 158.00 158.00 158.00 158.00 0.4K
09:45 158.00 158.00 158.00 158.00 0.2K
09:46 156.39 156.39 156.34 156.34 0.4K
09:47 156.34 156.34 156.34 156.34 1.0K
09:48 156.34 156.34 156.34 156.34 0.0K
09:49 156.34 156.38 156.34 156.38 0.5K
09:50 156.38 156.38 156.38 156.38 0.2K
09:51 157.53 157.53 157.53 157.53 1.0K
09:52 157.50 157.50 157.50 157.50 0.2K
09:53 157.50 157.50 157.50 157.50 0.1K
09:54 157.50 158.73 157.50 158.73 0.4K
09:55 157.58 158.42 157.58 158.42 1.2K
09:56 158.42 158.42 158.42 158.42 0.1K
09:57 158.42 159.41 158.32 158.32 0.5K
09:58 158.32 158.32 158.32 158.32 0.1K
09:59 158.33 159.15 158.33 159.15 2.4K
10:00 159.23 159.23 159.23 159.23 0.6K
10:01 159.23 159.87 159.23 159.87 1.5K
10:02 159.86 159.86 159.86 159.86 2.4K
10:03 159.86 160.59 159.86 160.59 0.7K
10:04 160.59 160.59 159.68 159.68 0.2K
10:05 159.68 159.68 159.68 159.68 0.8K
10:06 159.68 159.68 159.68 159.68 1.3K
10:07 159.68 159.68 158.42 158.42 1.9K
10:08 158.42 158.42 158.42 158.42 0.2K
10:09 158.42 158.42 158.42 158.42 0.0K
10:10 158.42 158.42 158.34 158.34 0.6K
10:11 157.90 158.30 157.90 158.30 2.2K
10:12 158.30 158.30 158.30 158.30 0.6K
10:13 158.30 158.30 158.30 158.30 0.0K
10:14 158.30 158.30 158.30 158.30 0.4K
10:15 158.19 158.19 157.36 157.36 5.1K
10:16 157.09 157.34 157.09 157.34 0.9K
10:17 157.34 157.34 157.34 157.34 0.2K
10:18 157.34 157.71 157.19 157.19 1.4K
10:19 157.19 157.30 157.19 157.30 1.5K
10:20 157.30 157.30 157.30 157.30 1.1K
10:21 157.25 157.25 157.25 157.25 1.7K
10:22 157.32 157.32 157.32 157.32 0.9K
10:23 157.32 157.32 157.22 157.22 1.8K
10:24 157.22 157.22 157.22 157.22 2.3K
10:25 157.22 157.22 157.22 157.22 0.1K
10:26 157.22 157.22 157.22 157.22 0.2K
10:27 157.22 157.22 157.22 157.22 0.5K
10:28 157.22 157.22 156.82 156.82 0.8K
10:29 156.82 157.12 156.77 156.77 2.9K
10:30 157.53 157.53 157.53 157.53 2.5K
10:31 158.11 158.11 158.11 158.11 1.6K
10:32 158.38 158.38 158.38 158.38 2.2K
10:33 158.38 158.62 158.38 158.62 1.4K
10:34 159.03 159.03 159.03 159.03 0.7K
10:35 158.58 158.58 158.58 158.58 0.4K
10:36 158.58 158.58 158.58 158.58 0.0K
10:37 158.60 159.00 158.58 158.58 1.8K
10:38 158.58 158.58 158.51 158.51 1.3K
10:39 158.51 158.51 158.27 158.27 2.0K
10:40 158.27 158.27 158.04 158.27 1.2K
10:41 158.27 158.27 157.96 158.03 2.1K
10:42 158.02 158.04 157.87 157.87 1.5K
10:43 157.87 157.87 157.87 157.87 0.3K
10:44 157.87 157.87 157.87 157.87 0.1K
10:45 157.53 157.81 157.53 157.81 1.4K
10:46 157.81 157.81 157.81 157.81 0.3K
10:47 158.08 158.08 158.08 158.08 2.8K
10:48 158.08 158.82 158.08 158.82 2.8K
10:49 158.83 158.83 158.23 158.41 4.2K
10:50 158.31 158.31 158.03 158.07 3.5K
10:51 158.07 158.07 158.07 158.07 0.1K
10:52 158.07 158.07 157.98 157.98 2.7K
10:53 157.42 157.42 157.40 157.40 1.0K
10:54 157.40 157.40 157.07 157.07 0.8K
10:55 157.07 157.07 157.05 157.05 0.3K
10:56 157.05 157.05 156.85 156.85 0.7K
10:57 156.85 156.90 156.85 156.88 3.2K
10:58 156.83 156.85 156.83 156.85 0.6K
10:59 156.85 156.85 156.85 156.85 1.0K
11:00 156.85 156.85 156.80 156.82 1.3K
11:01 156.63 156.81 156.63 156.81 1.2K
11:02 156.78 156.78 156.78 156.78 1.6K
11:03 157.13 157.13 157.05 157.05 2.3K
11:04 157.05 157.05 156.82 156.82 1.6K
11:05 157.05 157.05 156.85 156.85 1.9K
11:06 156.85 157.77 156.85 157.77 2.4K
11:07 157.88 157.88 157.88 157.88 1.4K
11:08 158.33 158.33 157.62 157.62 8.2K
11:09 157.62 157.62 157.62 157.62 0.1K
11:10 157.62 157.62 157.62 157.62 0.1K
11:11 157.62 157.62 157.62 157.62 0.2K
11:12 157.62 158.38 157.62 158.38 0.8K
11:13 158.38 158.38 158.28 158.28 0.7K
11:14 158.28 158.28 158.28 158.28 1.5K
11:15 158.28 158.28 158.28 158.28 0.9K
11:16 158.28 158.60 158.28 158.60 1.7K
11:17 159.00 159.00 159.00 159.00 1.7K
11:18 159.00 159.00 159.00 159.00 0.3K
11:19 158.58 158.58 158.58 158.58 1.4K
11:20 158.58 158.65 158.58 158.65 0.6K
11:21 158.65 158.65 158.15 158.15 2.7K
11:22 158.10 158.31 158.10 158.31 1.2K
11:23 158.26 158.26 158.22 158.22 1.5K
11:24 158.22 158.22 158.22 158.22 0.2K
11:25 158.30 158.30 158.27 158.27 1.2K
11:26 158.27 158.27 158.27 158.27 0.6K
11:27 158.27 158.27 158.27 158.27 0.6K
11:28 158.27 158.27 158.27 158.27 0.0K
11:29 158.27 158.27 158.23 158.23 0.3K
11:30 157.81 157.81 157.61 157.61 4.2K
11:31 157.61 157.61 157.61 157.61 3.0K
11:32 157.61 157.61 157.61 157.61 0.6K
11:33 157.61 157.78 157.61 157.78 2.5K
11:34 157.78 157.78 157.78 157.78 0.6K
11:35 157.78 157.78 157.78 157.78 0.0K
11:36 157.78 157.78 157.78 157.78 0.6K
11:37 157.78 157.78 157.78 157.78 0.3K
11:38 156.76 157.05 156.76 157.05 1.3K
11:39 156.96 156.96 156.96 156.96 0.4K
11:40 156.96 156.96 156.38 156.38 1.4K
11:41 156.38 156.38 156.38 156.38 0.1K
11:42 156.24 156.24 155.57 155.57 1.9K
11:43 155.79 155.79 155.79 155.79 0.2K
11:44 155.79 156.04 155.79 156.04 1.4K
11:45 156.04 156.04 156.04 156.04 0.1K
11:46 155.94 155.94 155.94 155.94 0.4K
11:47 155.94 155.94 155.94 155.94 0.0K
11:48 155.94 156.97 155.94 156.97 3.8K
11:49 156.97 157.08 156.97 157.08 2.6K
11:50 157.08 157.08 157.08 157.08 1.5K
11:51 157.08 157.08 157.08 157.08 0.9K
11:52 157.08 157.08 156.73 156.73 0.7K
11:53 156.73 156.95 156.73 156.95 0.5K
11:54 156.95 156.95 156.95 156.95 0.2K
11:55 156.51 156.51 156.23 156.23 2.8K
11:56 156.23 156.23 156.23 156.23 0.6K
11:57 156.23 156.23 156.23 156.23 0.7K
11:58 156.23 156.23 155.61 155.61 0.8K
11:59 155.61 155.61 155.61 155.61 0.5K
12:00 155.61 155.61 155.61 155.61 0.5K
12:01 155.61 155.61 155.61 155.61 0.4K
12:02 155.61 155.61 155.61 155.61 0.2K
12:03 155.61 155.61 155.61 155.61 0.1K
12:04 155.61 156.13 155.61 156.13 1.5K
12:05 156.13 156.51 156.13 156.51 0.4K
12:06 156.17 156.17 156.17 156.17 0.6K
12:07 156.17 156.17 156.17 156.17 0.1K
12:08 156.17 156.17 156.17 156.17 0.2K
12:09 156.34 156.52 156.29 156.52 0.7K
12:10 156.29 156.74 156.29 156.74 1.2K
12:11 156.74 156.74 156.74 156.74 0.7K
12:12 156.74 156.74 156.74 156.74 0.2K
12:13 156.74 157.17 156.74 157.17 1.4K
12:14 157.17 157.17 157.17 157.17 1.1K
12:15 156.88 156.88 156.88 156.88 0.6K
12:16 156.88 156.88 156.88 156.88 0.1K
12:17 156.90 156.90 156.90 156.90 1.0K
12:18 156.90 156.90 156.90 156.90 0.0K
12:19 157.18 157.18 157.18 157.18 0.3K
12:20 157.18 157.18 157.18 157.18 0.4K
12:21 157.18 157.24 157.18 157.24 0.5K
12:22 157.24 157.24 157.24 157.24 0.6K
12:23 157.24 157.49 157.24 157.49 1.7K
12:24 157.49 157.49 157.44 157.44 1.0K
12:25 157.44 157.44 157.44 157.44 0.4K
12:26 157.04 157.04 157.04 157.04 2.9K
12:27 157.04 157.26 157.04 157.26 2.4K
12:28 157.26 157.26 157.26 157.26 0.5K
12:29 157.26 157.26 157.26 157.26 0.1K
12:30 157.32 157.32 157.30 157.30 5.0K
12:31 157.30 157.30 157.12 157.23 3.2K
12:32 157.23 157.23 157.23 157.23 0.1K
12:33 157.23 157.23 157.23 157.23 0.1K
12:34 157.23 157.23 157.23 157.23 0.6K
12:35 157.23 157.23 157.23 157.23 1.3K
12:36 157.66 157.66 157.66 157.66 0.7K
12:37 157.66 157.66 157.66 157.66 1.1K
12:38 157.38 157.38 157.38 157.38 1.0K
12:39 157.38 157.38 157.38 157.38 0.6K
12:40 157.38 157.38 157.38 157.38 0.4K
12:41 157.38 157.38 157.38 157.38 0.1K
12:42 157.39 157.39 157.39 157.39 0.3K
12:43 157.39 157.39 157.25 157.25 0.5K
12:44 157.25 157.25 157.25 157.25 0.3K
12:45 157.25 157.25 157.25 157.25 0.2K
12:46 157.25 157.25 157.15 157.15 1.4K
12:47 157.15 157.15 157.15 157.15 0.3K
12:48 157.15 157.15 157.15 157.15 0.1K
12:49 157.15 157.15 157.15 157.15 0.5K
12:50 157.15 157.52 157.15 157.52 1.9K
12:51 157.52 157.52 157.52 157.52 0.2K
12:52 157.52 157.52 157.52 157.52 0.2K
12:53 157.52 157.52 157.49 157.49 0.7K
12:54 157.49 157.49 157.49 157.49 0.1K
12:55 157.49 157.49 157.49 157.49 0.1K
12:56 157.49 157.49 157.49 157.49 0.0K
12:57 157.49 158.20 157.49 158.20 0.8K
12:58 158.20 158.20 158.20 158.20 0.2K
12:59 158.20 158.20 157.87 157.87 1.7K
13:00 157.87 157.87 157.60 157.60 1.3K
13:01 157.60 157.60 157.60 157.60 0.2K
13:02 157.60 157.80 157.60 157.80 2.0K
13:03 157.80 159.13 157.80 159.13 2.3K
13:04 159.13 159.13 159.00 159.00 0.8K
13:05 159.00 159.00 159.00 159.00 0.4K
13:06 159.00 159.00 159.00 159.00 0.3K
13:07 159.00 159.42 158.86 158.86 1.8K
13:08 158.62 158.62 158.33 158.33 3.4K
13:09 158.33 158.33 158.01 158.01 1.6K
13:10 158.01 158.01 158.01 158.01 0.4K
13:11 158.01 158.01 158.01 158.01 0.4K
13:12 158.12 158.12 158.12 158.12 0.3K
13:13 158.12 158.12 158.12 158.12 0.2K
13:14 158.12 158.12 158.12 158.12 0.4K
13:15 158.12 158.20 158.12 158.20 0.3K
13:16 158.20 158.20 158.20 158.20 0.8K
13:17 158.20 158.78 158.20 158.76 5.9K
13:18 158.76 158.76 158.76 158.76 0.2K
13:19 158.47 158.47 157.95 157.95 2.9K
13:20 157.95 157.95 156.49 157.63 4.8K
13:21 157.63 159.42 157.63 159.42 4.1K
13:22 159.42 159.42 159.42 159.42 0.8K
13:23 159.42 163.14 159.42 163.14 8.0K
13:24 163.14 164.58 163.14 164.58 1.3K
13:25 164.58 164.58 164.58 164.58 0.5K
13:26 164.58 168.18 164.58 168.18 1.9K
13:27 168.18 168.18 167.55 167.55 0.9K
13:28 167.55 170.44 167.55 170.44 1.2K
13:29 170.44 170.44 169.88 169.88 0.4K
13:30 169.88 169.88 169.88 169.88 8.7K
13:31 169.88 169.88 167.94 167.94 1.0K
13:32 167.94 167.94 167.94 167.94 1.3K
13:33 167.94 167.94 167.94 167.94 1.6K
13:34 167.94 167.94 167.94 167.94 0.2K
13:35 167.94 169.98 167.94 169.98 0.7K
13:36 169.98 172.01 169.98 172.01 1.9K
13:37 172.01 172.01 171.09 171.18 2.0K
13:38 171.18 171.18 170.68 170.68 7.0K
13:39 170.68 171.00 170.68 171.00 4.0K
13:40 171.00 171.00 170.16 170.16 1.5K
13:41 170.46 170.46 170.46 170.46 1.3K
13:42 170.46 170.48 170.46 170.48 2.8K
13:43 170.48 170.48 170.43 170.43 3.2K
13:44 170.43 170.43 170.43 170.43 0.3K
13:45 170.43 170.43 170.43 170.43 0.5K
13:46 170.43 170.43 169.57 169.57 1.4K
13:47 170.79 170.79 169.97 169.97 2.6K
13:48 169.97 169.97 169.97 169.97 0.1K
13:49 171.77 171.77 171.77 171.77 0.4K
13:50 171.40 172.37 171.40 172.37 5.9K
13:51 171.43 171.61 171.43 171.61 2.7K
13:52 171.61 171.69 171.61 171.69 1.6K
13:53 171.69 172.33 171.68 171.99 4.3K
13:54 171.99 171.99 171.37 171.42 1.3K
13:55 171.42 171.78 171.37 171.78 2.0K
13:56 172.65 172.65 171.39 171.39 5.0K
13:57 171.37 172.23 171.37 172.23 4.2K
13:58 172.23 173.07 172.23 173.07 3.0K
13:59 173.07 173.94 173.07 173.94 1.4K
14:00 173.65 173.65 173.65 173.65 1.2K
14:01 173.65 175.09 173.65 175.09 3.8K
14:02 175.09 175.09 175.09 175.09 0.3K
14:03 175.09 175.09 174.86 174.86 1.0K
14:04 174.86 174.86 174.72 174.72 0.5K
14:05 174.72 174.72 174.72 174.72 0.9K
14:06 174.72 175.06 174.72 175.06 0.4K
14:07 175.05 175.05 175.05 175.05 0.7K
14:08 175.05 175.05 174.14 174.16 9.6K
14:09 174.16 174.16 174.16 174.16 2.0K
14:10 172.24 172.24 172.24 172.24 1.4K
14:11 172.24 172.53 172.24 172.53 0.4K
14:12 172.53 174.82 172.53 174.82 4.2K
14:13 174.82 174.82 174.82 174.82 0.1K
14:14 174.82 175.11 174.82 175.11 1.8K
14:15 174.84 174.84 174.04 174.04 2.7K
14:16 174.04 174.48 174.04 174.48 1.0K
14:17 174.48 174.89 174.47 174.89 2.4K
14:18 174.89 174.89 174.89 174.89 0.8K
14:19 175.08 175.52 175.08 175.52 3.9K
14:20 175.88 176.05 175.09 175.09 9.1K
14:21 175.09 175.09 174.68 174.68 5.1K
14:22 174.68 174.80 174.68 174.80 1.3K
14:23 174.80 174.80 174.70 174.70 1.0K
14:24 174.83 175.22 174.80 174.80 3.2K
14:25 175.22 175.98 175.22 175.98 2.4K
14:26 175.78 175.78 175.18 175.63 4.5K
14:27 175.63 175.63 175.63 175.63 1.2K
14:28 175.63 175.63 175.63 175.63 1.3K
14:29 176.18 176.18 175.41 175.41 2.7K
14:30 175.41 175.73 175.41 175.73 1.1K
14:31 175.73 176.27 175.73 176.27 1.4K
14:32 176.27 176.27 175.81 175.81 0.4K
14:33 175.81 175.81 175.70 175.70 0.9K
14:34 175.70 175.70 174.82 174.82 3.8K
14:35 174.82 174.82 174.30 174.30 4.4K
14:36 174.32 174.54 174.32 174.54 6.0K
14:37 175.09 175.09 174.93 174.94 13.0K
14:38 174.94 174.94 174.94 174.94 1.5K
14:39 174.47 174.69 174.39 174.64 8.9K
14:40 174.79 175.08 174.79 175.08 10.2K
14:41 174.80 174.80 174.39 174.60 4.3K
14:42 174.34 174.34 173.68 173.70 3.3K
14:43 173.70 173.70 173.12 173.12 3.4K
14:44 172.87 172.87 172.87 172.87 1.3K
14:45 172.87 172.87 171.97 171.97 0.6K
14:46 171.97 171.97 171.71 171.71 3.1K
14:47 171.71 171.71 171.08 171.56 3.3K
14:48 171.74 171.74 171.74 171.74 1.2K
14:49 171.74 172.44 171.74 172.44 2.8K
14:50 172.44 172.44 172.44 172.44 0.9K
14:51 172.44 172.44 172.19 172.19 1.0K
14:52 172.19 172.19 172.18 172.18 1.8K
14:53 172.12 172.12 172.04 172.04 3.5K
14:54 172.04 172.04 170.68 170.68 4.0K
14:55 170.68 170.68 170.68 170.68 1.2K
14:56 170.68 170.68 170.68 170.68 1.0K
14:57 169.86 169.86 169.80 169.80 0.3K
14:58 169.80 169.80 169.54 169.54 1.0K
14:59 169.54 169.63 169.42 169.44 6.1K
15:00 168.86 169.02 168.86 169.02 1.2K
15:01 168.88 168.88 168.88 168.88 3.6K
15:02 168.51 168.88 168.51 168.52 7.4K
15:03 168.53 169.51 168.53 169.51 11.9K
15:04 169.51 169.90 169.51 169.90 2.6K
15:05 170.19 170.19 169.75 170.15 2.2K
15:06 170.55 170.55 170.55 170.55 2.7K
15:07 170.55 170.55 170.55 170.55 0.6K
15:08 170.55 170.55 170.29 170.37 3.0K
15:09 170.37 170.37 170.37 170.37 0.3K
15:10 170.37 170.42 170.15 170.42 2.9K
15:11 170.41 171.00 170.41 171.00 6.5K
15:12 171.00 171.00 170.97 170.99 2.0K
15:13 170.99 170.99 170.88 170.88 3.7K
15:14 171.58 171.58 171.41 171.41 2.2K
15:15 171.41 171.83 171.41 171.83 4.5K
15:16 171.83 171.83 171.83 171.83 1.0K
15:17 171.83 171.83 171.39 171.39 1.9K
15:18 171.39 171.47 171.20 171.47 2.6K
15:19 171.47 171.76 171.47 171.76 0.8K
15:20 172.13 172.13 172.13 172.13 2.4K
15:21 172.13 172.64 172.13 172.64 0.8K
15:22 172.64 173.55 172.64 173.55 2.4K
15:23 173.55 173.55 173.10 173.10 4.6K
15:24 173.10 173.10 172.64 172.64 2.6K
15:25 172.65 172.65 172.49 172.49 1.5K
15:26 172.49 173.06 172.35 173.06 5.4K
15:27 173.59 173.59 173.28 173.28 5.1K
15:28 173.28 173.36 173.28 173.36 0.3K
15:29 172.89 172.89 172.79 172.79 2.0K
15:30 172.79 172.79 172.79 172.79 3.6K
15:31 172.79 172.98 172.79 172.98 1.8K
15:32 172.98 173.95 172.98 173.95 3.2K
15:33 173.95 173.95 173.45 173.45 0.9K
15:34 173.45 173.45 172.79 172.79 3.3K
15:35 172.83 172.86 172.78 172.78 4.7K
15:36 173.01 173.04 172.59 172.59 4.6K
15:37 172.59 172.59 172.54 172.54 1.5K
15:38 172.54 172.54 171.39 171.39 3.6K
15:39 171.39 171.67 171.33 171.67 2.5K
15:40 171.67 172.03 171.67 172.03 6.0K
15:41 172.24 172.48 172.24 172.47 2.4K
15:42 172.95 172.95 172.71 172.81 5.0K
15:43 172.81 172.81 172.81 172.81 1.3K
15:44 172.94 173.23 172.94 173.23 10.8K
15:45 173.23 173.26 173.09 173.09 4.9K
15:46 173.19 173.81 173.19 173.81 8.5K
15:47 173.57 173.57 172.96 172.96 11.9K
15:48 172.96 172.96 172.60 172.79 4.5K
15:49 172.79 173.21 172.79 173.21 3.5K
15:50 173.05 173.52 173.01 173.52 9.8K
15:51 173.52 173.73 173.43 173.43 3.8K
15:52 173.96 174.35 173.91 174.35 10.4K
15:53 174.19 174.48 173.93 174.48 6.2K
15:54 174.66 174.66 174.07 174.07 5.0K
15:55 173.96 173.96 173.74 173.79 6.9K
15:56 173.73 173.93 173.73 173.87 13.0K
15:57 174.09 174.09 173.23 173.23 20.7K
15:58 173.21 173.66 173.21 173.66 23.4K
15:59 173.62 173.66 173.44 173.44 23.7K
16:00 173.33 173.62 173.00 173.31 117.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available