AutoNation

AN
🏛️ usa →
224.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 165.52 168.50 165.49 167.68 8.5K
09:32 167.68 169.87 165.75 165.75 2.2K
09:33 166.25 166.25 166.25 166.25 0.9K
09:34 166.25 166.25 166.25 166.25 0.1K
09:35 168.47 168.47 165.00 165.30 3.6K
09:36 165.30 165.30 164.32 164.32 0.3K
09:37 164.32 166.83 164.32 166.83 3.2K
09:38 166.83 166.83 166.83 166.83 4.5K
09:39 166.83 166.83 164.61 164.61 0.4K
09:40 164.61 165.90 164.61 165.32 2.9K
09:41 165.32 165.32 165.32 165.32 0.6K
09:42 165.32 165.32 165.32 165.32 0.2K
09:43 165.32 165.32 163.17 163.17 0.8K
09:44 162.50 162.50 162.50 162.50 1.1K
09:45 162.50 162.50 162.50 162.50 0.9K
09:46 162.50 162.50 162.50 162.50 0.0K
09:47 162.50 162.50 162.50 162.50 0.1K
09:48 164.60 166.71 164.60 166.71 0.4K
09:49 166.71 166.71 166.71 166.71 0.3K
09:50 166.71 166.71 166.71 166.71 0.1K
09:51 166.71 166.71 166.71 166.71 0.0K
09:52 166.71 166.71 166.71 166.71 0.1K
09:53 166.71 166.71 166.71 166.71 0.1K
09:54 166.71 166.71 166.71 166.71 0.4K
09:55 166.71 166.71 164.25 164.25 1.3K
09:56 165.27 165.27 165.27 165.27 1.0K
09:57 165.27 165.27 163.96 163.96 2.1K
09:58 163.96 163.96 163.96 163.96 0.1K
09:59 163.96 164.34 163.96 164.34 1.9K
10:00 164.00 164.38 164.00 164.38 2.5K
10:01 164.60 164.60 164.00 164.00 1.0K
10:02 164.00 164.04 163.93 163.93 9.2K
10:03 163.93 164.64 163.93 164.64 1.6K
10:04 164.64 164.81 164.64 164.81 0.3K
10:05 164.81 164.81 164.81 164.81 0.0K
10:06 164.81 164.81 164.81 164.81 0.2K
10:07 164.81 165.18 164.60 164.60 1.8K
10:08 164.17 164.17 164.17 164.17 1.3K
10:09 164.17 164.17 164.17 164.17 0.1K
10:10 164.17 164.17 164.17 164.17 0.1K
10:11 164.17 164.20 164.17 164.20 2.0K
10:12 164.20 164.20 164.20 164.20 0.4K
10:13 163.84 163.84 163.84 163.84 0.7K
10:14 163.84 163.84 163.84 163.84 0.5K
10:15 163.84 163.84 163.84 163.84 0.4K
10:16 163.84 165.07 163.84 165.07 3.7K
10:17 165.07 165.07 165.07 165.07 0.6K
10:18 165.07 165.07 165.07 165.07 0.4K
10:19 164.45 164.72 164.45 164.72 2.2K
10:20 164.72 164.73 164.72 164.73 0.8K
10:21 164.79 164.79 164.45 164.45 2.2K
10:22 164.16 164.51 164.05 164.51 3.1K
10:23 164.51 164.51 164.51 164.51 0.2K
10:24 164.51 164.51 164.51 164.51 0.3K
10:25 164.51 164.51 164.51 164.51 0.7K
10:26 164.51 165.62 164.51 165.62 1.9K
10:27 165.62 165.62 165.62 165.62 0.1K
10:28 165.19 165.19 165.19 165.19 0.5K
10:29 165.19 165.19 165.19 165.19 0.3K
10:30 165.19 165.19 165.09 165.09 0.6K
10:31 165.09 165.09 165.09 165.09 0.2K
10:32 165.09 165.09 165.09 165.09 0.4K
10:33 165.09 165.09 165.09 165.09 0.0K
10:34 165.09 165.09 165.09 165.09 0.1K
10:35 165.09 166.26 165.09 165.58 1.1K
10:36 165.61 165.61 165.61 165.61 0.4K
10:37 165.61 165.61 165.61 165.61 0.4K
10:38 165.61 165.61 165.61 165.61 0.8K
10:39 165.61 165.61 165.61 165.61 0.2K
10:40 165.61 165.61 165.61 165.61 0.4K
10:41 165.61 165.61 165.61 165.61 1.4K
10:42 165.61 165.61 165.61 165.61 0.5K
10:43 166.21 166.21 166.21 166.21 1.1K
10:44 166.21 166.21 165.67 165.67 1.7K
10:45 165.37 165.37 165.37 165.37 4.0K
10:46 165.37 165.37 165.37 165.37 0.8K
10:47 165.37 165.37 165.37 165.37 0.2K
10:48 165.37 165.85 165.37 165.85 1.0K
10:49 165.85 165.85 165.60 165.60 0.9K
10:50 165.60 165.60 165.60 165.60 0.2K
10:51 165.60 165.60 165.60 165.60 0.6K
10:52 165.60 165.60 165.60 165.60 0.2K
10:53 165.60 165.60 165.07 165.07 0.6K
10:54 165.18 165.18 165.18 165.18 0.4K
10:55 165.18 165.18 165.04 165.04 0.2K
10:56 165.76 165.76 165.33 165.33 0.8K
10:57 165.33 165.33 165.33 165.33 0.1K
10:58 165.33 165.33 165.03 165.03 0.4K
10:59 165.03 165.03 164.57 164.57 1.3K
11:00 164.57 164.57 164.37 164.37 0.5K
11:01 164.37 164.37 164.37 164.37 0.8K
11:02 164.37 164.50 164.37 164.50 0.5K
11:03 164.14 164.29 164.14 164.29 1.3K
11:04 164.29 164.50 164.26 164.26 0.7K
11:05 164.26 164.28 164.26 164.28 2.4K
11:06 164.28 164.54 164.28 164.54 2.3K
11:07 164.54 164.85 164.54 164.85 2.2K
11:08 165.17 165.17 165.17 165.17 0.6K
11:09 165.17 165.17 165.17 165.17 0.2K
11:10 165.17 165.17 165.17 165.17 1.0K
11:11 165.17 165.67 165.17 165.67 0.3K
11:12 165.67 165.67 165.64 165.64 0.5K
11:13 165.64 165.64 165.64 165.64 0.1K
11:14 165.64 165.64 165.64 165.64 0.0K
11:15 165.31 165.31 165.06 165.06 3.8K
11:16 165.06 165.06 165.06 165.06 0.4K
11:17 165.06 165.06 165.06 165.06 0.1K
11:18 165.06 165.06 164.70 164.70 0.9K
11:19 164.70 164.70 164.50 164.50 0.2K
11:20 164.50 164.50 164.50 164.50 0.1K
11:21 164.50 164.50 164.50 164.50 1.0K
11:22 164.50 164.50 164.36 164.36 1.2K
11:23 164.36 164.36 164.13 164.13 1.0K
11:24 163.99 163.99 163.99 163.99 0.5K
11:25 163.99 163.99 163.72 163.72 0.3K
11:26 163.70 163.70 163.70 163.70 1.9K
11:27 163.70 163.70 163.70 163.70 0.3K
11:28 164.26 164.26 164.26 164.26 0.4K
11:29 164.26 164.26 164.26 164.26 0.1K
11:30 164.14 164.24 164.14 164.24 1.3K
11:31 164.24 164.49 164.24 164.49 1.0K
11:32 164.49 164.49 164.49 164.49 0.7K
11:33 164.49 164.49 164.49 164.49 0.7K
11:34 164.49 164.49 163.94 163.94 0.4K
11:35 163.94 164.16 163.94 164.16 0.7K
11:36 164.16 164.16 164.15 164.15 0.1K
11:37 164.15 164.26 164.15 164.26 1.1K
11:38 164.26 164.26 164.26 164.26 0.4K
11:39 164.26 164.26 164.26 164.26 0.0K
11:40 164.26 164.26 164.26 164.26 0.2K
11:41 164.26 164.63 164.26 164.63 1.2K
11:42 164.39 164.39 164.39 164.39 0.2K
11:43 164.07 164.40 164.07 164.40 0.5K
11:44 164.40 164.40 164.40 164.40 0.2K
11:45 164.06 164.06 163.86 163.86 2.3K
11:46 163.86 164.25 163.86 164.25 1.1K
11:47 164.25 164.25 164.20 164.21 1.6K
11:48 164.21 164.21 164.02 164.02 0.5K
11:49 164.02 164.02 164.02 164.02 0.1K
11:50 164.02 164.02 163.78 163.78 0.4K
11:51 163.68 163.68 163.68 163.68 1.2K
11:52 163.68 163.68 163.17 163.17 0.3K
11:53 163.17 163.17 163.17 163.17 0.3K
11:54 163.17 163.17 163.17 163.17 0.3K
11:55 163.17 163.42 163.17 163.42 1.0K
11:56 163.42 163.42 163.21 163.21 0.8K
11:57 163.00 163.00 162.82 162.82 1.2K
11:58 162.82 162.82 162.17 162.17 0.4K
11:59 162.17 162.17 162.17 162.17 0.4K
12:00 162.17 162.21 162.09 162.21 0.4K
12:01 163.14 163.14 162.33 162.33 3.4K
12:02 162.33 162.33 162.28 162.28 1.9K
12:03 162.28 162.28 162.27 162.27 0.6K
12:04 162.27 162.27 162.27 162.27 0.5K
12:05 162.27 162.27 162.12 162.12 0.4K
12:06 162.12 162.24 161.92 161.92 0.6K
12:07 161.92 161.92 161.92 161.92 0.2K
12:08 161.92 162.39 161.92 162.39 2.0K
12:09 162.39 162.73 162.39 162.48 0.9K
12:10 162.48 162.48 162.48 162.48 0.2K
12:11 162.48 162.48 162.48 162.48 0.1K
12:12 162.48 162.70 162.48 162.70 0.8K
12:13 162.70 162.70 162.70 162.70 0.3K
12:14 162.70 162.70 162.70 162.70 0.7K
12:15 162.70 162.70 162.70 162.70 0.2K
12:16 162.70 162.70 160.69 160.69 2.6K
12:17 160.69 160.69 160.69 160.69 0.7K
12:18 160.69 161.06 160.69 161.06 0.9K
12:19 161.06 161.06 161.05 161.05 0.5K
12:20 161.07 161.07 161.07 161.07 0.3K
12:21 161.07 161.08 160.55 161.08 0.5K
12:22 161.08 161.08 160.38 160.94 2.7K
12:23 160.94 160.94 160.20 160.20 0.3K
12:24 160.26 160.62 160.15 160.15 1.8K
12:25 160.15 160.95 160.15 160.25 2.5K
12:26 161.18 161.28 161.18 161.28 2.8K
12:27 161.28 161.28 160.85 160.85 1.2K
12:28 160.90 160.90 160.15 160.15 20.4K
12:29 160.15 160.15 159.97 160.08 2.2K
12:30 160.08 160.54 160.08 160.54 3.3K
12:31 160.54 160.54 160.54 160.54 0.1K
12:32 160.54 161.44 160.54 161.44 3.1K
12:33 161.43 162.29 161.43 162.29 0.8K
12:34 162.05 162.09 162.05 162.09 1.1K
12:35 162.09 162.68 162.09 162.68 1.1K
12:36 162.68 162.68 162.68 162.68 1.0K
12:37 162.68 162.68 162.68 162.68 0.2K
12:38 162.68 163.66 162.68 163.25 5.4K
12:39 163.71 164.09 163.62 164.09 1.1K
12:40 164.26 164.44 163.96 163.96 3.4K
12:41 163.96 163.96 162.91 162.91 3.3K
12:42 162.91 162.91 162.91 162.91 0.1K
12:43 162.91 162.91 162.91 162.91 0.2K
12:44 162.91 162.91 162.91 162.91 0.2K
12:45 162.91 163.30 162.91 163.30 0.6K
12:46 163.30 163.30 161.90 162.63 0.9K
12:47 162.63 162.63 161.64 162.63 1.1K
12:48 163.26 163.26 162.25 162.25 1.6K
12:49 162.25 163.18 162.25 163.18 3.3K
12:50 163.18 163.90 163.18 163.90 2.0K
12:51 163.90 163.90 163.90 163.90 0.3K
12:52 163.68 164.37 163.68 164.37 1.0K
12:53 164.37 164.37 163.68 163.68 0.3K
12:54 163.68 163.71 163.68 163.71 0.5K
12:55 163.71 163.71 162.86 162.87 2.7K
12:56 162.87 163.00 162.87 163.00 1.6K
12:57 163.00 163.44 163.00 163.44 1.1K
12:58 163.44 163.44 163.44 163.44 1.4K
12:59 163.44 163.44 163.11 163.43 0.4K
13:00 163.68 163.77 163.68 163.77 3.1K
13:01 163.77 163.97 163.77 163.97 1.0K
13:02 163.97 163.97 163.73 163.97 0.7K
13:03 164.34 165.59 164.34 165.59 7.6K
13:04 165.59 165.72 165.51 165.72 0.9K
13:05 165.72 165.72 164.87 164.87 3.6K
13:06 164.74 164.74 163.98 163.98 5.3K
13:07 163.98 163.98 163.98 163.98 0.3K
13:08 163.98 163.98 163.98 163.98 0.9K
13:09 163.98 163.98 163.98 163.98 0.2K
13:10 163.98 163.98 163.23 163.23 1.0K
13:11 163.23 163.23 163.23 163.23 0.6K
13:12 163.23 163.23 163.23 163.23 0.1K
13:13 161.96 161.96 161.88 161.88 1.9K
13:14 161.32 161.32 161.21 161.21 1.0K
13:15 161.24 162.08 161.24 162.08 3.3K
13:16 162.08 162.16 162.08 162.16 0.6K
13:17 162.16 162.16 161.76 161.76 1.9K
13:18 161.76 161.76 161.76 161.76 0.1K
13:19 161.76 162.20 161.76 161.88 2.0K
13:20 161.88 162.04 161.88 162.04 1.9K
13:21 162.04 162.49 162.04 162.21 2.6K
13:22 161.89 161.89 161.89 161.89 1.8K
13:23 161.89 162.00 161.89 162.00 0.5K
13:24 162.00 162.14 161.80 161.80 1.5K
13:25 162.35 162.66 162.19 162.50 4.8K
13:26 162.50 162.97 162.50 162.97 0.9K
13:27 162.97 162.97 162.58 162.58 0.2K
13:28 162.58 163.72 162.58 163.30 2.6K
13:29 163.30 163.49 163.30 163.30 0.7K
13:30 163.30 163.30 163.30 163.30 0.3K
13:31 163.67 163.67 163.67 163.67 1.2K
13:32 163.67 163.67 163.56 163.56 0.7K
13:33 163.56 163.56 163.56 163.56 0.5K
13:34 163.56 163.71 163.56 163.71 0.4K
13:35 163.71 163.71 163.57 163.57 0.8K
13:36 163.38 163.38 163.38 163.38 0.5K
13:37 163.38 163.95 163.38 163.65 2.8K
13:38 163.61 163.61 163.61 163.61 2.8K
13:39 163.61 163.61 163.61 163.61 0.4K
13:40 164.03 164.03 164.03 164.03 0.6K
13:41 164.03 164.03 164.03 164.03 0.1K
13:42 164.03 164.03 163.80 163.80 0.9K
13:43 163.80 163.80 163.80 163.80 0.6K
13:44 163.75 164.09 163.75 164.09 2.1K
13:45 164.09 164.09 164.09 164.09 1.5K
13:46 164.09 165.06 164.09 165.06 2.7K
13:47 165.06 165.06 164.86 165.04 4.3K
13:48 165.04 165.04 164.38 164.58 5.9K
13:49 164.58 164.69 164.58 164.69 0.9K
13:50 164.40 164.40 164.02 164.02 2.6K
13:51 164.27 164.80 164.27 164.80 2.8K
13:52 164.80 164.80 164.80 164.80 0.8K
13:53 164.80 164.80 164.80 164.80 0.4K
13:54 163.49 164.09 163.49 164.09 3.6K
13:55 164.09 164.22 164.09 164.22 1.1K
13:56 164.22 164.22 164.22 164.22 0.4K
13:57 164.22 164.22 164.22 164.22 0.2K
13:58 164.22 164.22 164.22 164.22 0.2K
13:59 164.22 165.21 164.22 165.21 0.6K
14:00 165.21 165.21 164.92 164.92 1.2K
14:01 164.92 164.92 164.92 164.92 0.4K
14:02 164.92 164.92 164.92 164.92 1.4K
14:03 164.92 165.00 164.92 165.00 0.5K
14:04 165.00 165.46 165.00 165.46 1.6K
14:05 165.46 165.46 165.46 165.46 0.6K
14:06 165.46 165.46 165.46 165.46 0.2K
14:07 165.35 165.35 165.18 165.18 5.0K
14:08 165.36 165.51 165.36 165.51 0.9K
14:09 165.19 165.34 164.91 164.91 3.2K
14:10 164.77 164.77 164.24 164.24 6.0K
14:11 164.24 164.24 164.02 164.04 2.0K
14:12 164.04 164.04 164.02 164.02 0.5K
14:13 164.02 164.02 163.90 164.00 2.3K
14:14 164.00 164.00 164.00 164.00 0.5K
14:15 164.00 164.00 163.16 163.16 4.4K
14:16 163.16 163.16 163.16 163.16 0.0K
14:17 163.16 163.16 163.16 163.16 0.1K
14:18 163.16 163.16 163.16 163.16 0.1K
14:19 163.16 164.66 163.16 164.66 1.9K
14:20 164.66 164.98 164.66 164.98 0.7K
14:21 164.98 164.98 164.98 164.98 0.7K
14:22 164.98 164.98 164.98 164.98 1.1K
14:23 165.87 166.17 165.87 166.17 1.5K
14:24 166.17 166.17 166.17 166.17 0.5K
14:25 166.56 166.70 166.56 166.70 5.0K
14:26 166.29 166.29 166.06 166.06 2.4K
14:27 166.06 166.06 166.06 166.06 0.3K
14:28 166.06 166.52 166.06 166.52 0.6K
14:29 166.52 167.07 166.52 167.07 0.2K
14:30 167.07 167.07 167.07 167.07 0.3K
14:31 167.07 167.07 166.52 166.52 0.2K
14:32 166.52 167.37 166.52 167.37 2.8K
14:33 167.26 167.26 167.04 167.04 1.4K
14:34 167.04 167.04 166.78 166.78 1.7K
14:35 166.78 166.78 166.49 166.49 0.8K
14:36 166.49 166.49 166.26 166.26 0.9K
14:37 166.26 166.39 166.26 166.39 0.8K
14:38 166.39 166.40 166.39 166.40 1.2K
14:39 166.40 166.87 166.40 166.87 2.1K
14:40 166.87 166.87 166.87 166.87 0.4K
14:41 166.87 166.87 166.87 166.87 0.4K
14:42 166.55 166.55 166.54 166.54 1.9K
14:43 166.54 168.21 166.54 167.44 2.0K
14:44 167.44 167.58 167.44 167.58 0.5K
14:45 167.58 168.00 167.58 167.58 0.5K
14:46 167.58 167.58 166.92 166.92 0.4K
14:47 166.75 166.99 166.75 166.75 3.0K
14:48 166.75 166.75 165.70 165.70 2.5K
14:49 165.70 165.70 165.70 165.70 0.5K
14:50 165.70 165.70 165.70 165.70 0.5K
14:51 165.70 166.96 165.70 166.76 3.4K
14:52 166.76 166.76 166.76 166.76 0.2K
14:53 166.76 166.76 165.31 165.31 1.3K
14:54 165.31 165.31 165.31 165.31 1.1K
14:55 165.31 165.31 165.31 165.31 0.2K
14:56 165.31 165.31 165.21 165.21 1.0K
14:57 165.21 165.49 165.21 165.49 0.7K
14:58 165.84 165.84 165.84 165.84 1.5K
14:59 165.84 165.84 165.84 165.84 0.4K
15:00 165.84 165.84 165.78 165.78 0.3K
15:01 165.33 166.25 165.33 166.09 3.7K
15:02 166.09 166.09 166.09 166.09 0.0K
15:03 166.09 166.60 166.09 166.44 0.6K
15:04 166.44 166.44 166.44 166.44 0.8K
15:05 166.44 166.44 166.44 166.44 0.2K
15:06 166.44 166.45 166.44 166.45 0.5K
15:07 166.45 166.45 166.45 166.45 0.5K
15:08 165.93 165.93 165.93 165.93 1.9K
15:09 165.93 165.93 165.93 165.93 0.2K
15:10 165.93 165.93 165.02 165.02 1.0K
15:11 165.02 165.61 165.02 165.61 4.0K
15:12 165.70 165.70 165.70 165.70 0.6K
15:13 165.70 165.70 165.19 165.19 1.2K
15:14 165.19 165.19 165.19 165.19 0.3K
15:15 165.16 165.16 165.16 165.16 0.3K
15:16 165.16 165.16 165.16 165.16 1.1K
15:17 165.16 165.55 165.12 165.55 0.8K
15:18 165.24 165.62 165.24 165.62 2.8K
15:19 165.82 165.89 165.82 165.89 2.9K
15:20 165.89 165.98 165.86 165.98 2.4K
15:21 165.98 165.98 165.98 165.98 0.3K
15:22 165.98 167.04 165.98 167.04 1.4K
15:23 167.04 167.04 166.70 166.70 0.8K
15:24 166.70 166.70 166.22 166.29 2.1K
15:25 166.29 166.29 165.80 165.91 2.4K
15:26 165.89 165.92 165.64 165.64 2.4K
15:27 165.64 165.68 165.64 165.68 2.9K
15:28 166.07 166.07 165.53 165.79 2.3K
15:29 165.79 165.79 165.67 165.67 1.5K
15:30 165.19 165.19 164.88 164.88 1.8K
15:31 164.88 164.88 164.25 164.25 3.4K
15:32 165.04 165.34 165.04 165.34 9.7K
15:33 165.34 165.80 165.34 165.68 5.2K
15:34 165.93 165.97 165.76 165.97 3.4K
15:35 165.90 165.98 165.90 165.98 1.6K
15:36 165.73 165.79 165.73 165.79 3.2K
15:37 165.79 165.79 165.79 165.79 1.8K
15:38 165.79 165.79 165.79 165.79 1.3K
15:39 165.79 165.79 165.35 165.35 0.4K
15:40 165.35 165.35 164.96 164.96 0.6K
15:41 165.23 165.23 165.15 165.15 0.8K
15:42 164.71 164.71 164.46 164.46 3.5K
15:43 164.46 164.46 164.46 164.46 1.4K
15:44 164.48 164.48 164.48 164.48 1.8K
15:45 164.20 164.29 164.14 164.29 3.5K
15:46 164.70 164.89 164.42 164.89 7.4K
15:47 164.89 165.23 164.89 165.23 2.5K
15:48 165.44 165.56 165.44 165.56 4.0K
15:49 165.46 165.59 165.25 165.25 5.9K
15:50 165.29 165.60 164.70 165.60 12.4K
15:51 165.60 166.35 165.60 166.35 4.9K
15:52 166.35 166.35 166.30 166.30 1.6K
15:53 166.31 166.31 166.31 166.31 3.1K
15:54 166.31 166.48 166.28 166.48 6.5K
15:55 166.28 166.50 166.28 166.50 5.9K
15:56 166.50 166.50 165.82 166.09 12.0K
15:57 166.09 166.99 166.09 166.99 11.6K
15:58 166.92 166.92 166.83 166.92 7.2K
15:59 166.92 166.92 166.92 166.92 8.1K
16:00 166.78 166.78 166.20 166.30 189.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available