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
09:31 166.16 166.16 165.31 165.91 2.1K
09:32 165.71 165.71 165.71 165.71 0.4K
09:33 165.71 165.71 165.71 165.71 0.3K
09:34 165.71 165.71 165.18 165.18 0.1K
09:35 165.18 165.18 164.98 164.98 3.8K
09:36 164.98 164.98 164.98 164.98 0.0K
09:37 164.98 166.80 164.98 166.80 0.4K
09:38 166.80 166.80 165.02 165.02 0.2K
09:39 165.02 165.02 165.02 165.02 0.3K
09:40 165.02 166.55 165.02 166.55 0.2K
09:41 166.70 166.70 166.70 166.70 0.1K
09:42 166.70 166.70 166.70 166.70 0.0K
09:43 166.70 166.70 166.70 166.70 0.0K
09:44 166.70 166.70 166.70 166.70 0.2K
09:45 166.70 166.70 166.70 166.70 0.6K
09:46 166.70 166.70 166.70 166.70 0.1K
09:47 166.70 166.70 166.70 166.70 0.0K
09:48 167.79 167.79 167.79 167.79 0.3K
09:49 167.79 167.79 167.79 167.79 0.3K
09:50 168.60 168.60 168.60 168.60 1.2K
09:51 168.33 168.64 167.48 167.48 4.2K
09:52 167.48 167.48 167.31 167.31 0.3K
09:53 167.31 167.31 167.09 167.09 0.3K
09:54 167.09 168.25 167.09 168.25 1.7K
09:55 168.25 168.45 168.25 168.45 0.9K
09:56 168.45 168.45 168.45 168.45 0.5K
09:57 168.45 168.45 168.45 168.45 0.3K
09:58 168.45 168.70 168.45 168.70 0.5K
09:59 168.70 168.70 168.70 168.70 0.1K
10:00 168.70 168.70 168.70 168.70 1.0K
10:01 167.69 167.69 167.69 167.69 1.3K
10:02 167.69 167.69 166.66 166.66 1.1K
10:03 166.30 166.30 166.30 166.30 0.2K
10:04 166.30 166.30 166.30 166.30 0.9K
10:05 166.30 166.30 166.30 166.30 0.1K
10:06 166.30 166.95 166.30 166.95 0.9K
10:07 166.95 166.95 166.95 166.95 0.2K
10:08 166.95 166.95 166.95 166.95 0.9K
10:09 166.95 166.95 166.95 166.95 0.5K
10:10 166.95 166.95 166.95 166.95 0.2K
10:11 166.95 166.95 166.70 166.70 2.0K
10:12 166.33 166.33 165.67 165.67 1.3K
10:13 165.67 165.67 165.67 165.67 0.4K
10:14 165.67 165.67 165.67 165.67 1.0K
10:15 165.67 165.67 165.67 165.67 0.0K
10:16 165.67 165.67 165.67 165.67 0.7K
10:17 165.67 165.67 165.67 165.67 0.0K
10:18 165.67 165.84 165.67 165.84 0.5K
10:19 165.84 165.84 165.35 165.40 1.3K
10:20 165.40 165.40 165.40 165.40 0.1K
10:21 165.40 165.40 165.40 165.40 0.5K
10:22 165.40 165.40 164.42 164.42 1.0K
10:23 164.42 164.42 164.42 164.42 0.0K
10:24 164.42 164.42 164.42 164.42 0.3K
10:25 164.42 164.42 164.42 164.42 0.0K
10:26 164.42 164.54 164.42 164.54 0.9K
10:27 164.54 164.54 164.54 164.54 0.4K
10:28 164.54 164.54 164.54 164.54 0.2K
10:29 164.54 164.54 163.53 163.53 2.0K
10:30 163.87 163.87 163.87 163.87 0.5K
10:31 163.87 163.87 163.71 163.71 3.2K
10:32 163.90 163.90 163.70 163.85 2.1K
10:33 163.85 164.58 163.85 164.21 4.7K
10:34 164.21 164.59 164.21 164.59 2.2K
10:35 164.59 164.59 164.54 164.54 1.3K
10:36 164.54 164.54 164.54 164.54 0.3K
10:37 164.54 164.54 164.54 164.54 0.3K
10:38 164.54 164.65 164.54 164.65 0.7K
10:39 164.65 164.65 164.65 164.65 0.1K
10:40 164.65 164.65 164.65 164.65 0.6K
10:41 164.19 164.21 164.19 164.21 1.1K
10:42 164.72 164.72 164.72 164.72 0.7K
10:43 164.72 164.72 164.72 164.72 0.4K
10:44 164.72 164.72 164.43 164.43 0.7K
10:45 164.43 164.47 164.43 164.47 0.4K
10:46 165.06 165.06 165.06 165.06 1.8K
10:47 165.06 165.06 165.06 165.06 0.3K
10:48 165.53 165.53 165.53 165.53 0.3K
10:49 165.53 165.53 165.53 165.53 0.7K
10:50 165.53 165.53 165.53 165.53 0.1K
10:51 165.53 165.54 165.49 165.49 0.3K
10:52 165.07 165.49 165.07 165.49 3.0K
10:53 165.49 165.49 165.49 165.49 0.3K
10:54 165.49 165.49 165.49 165.49 0.2K
10:55 165.49 165.49 165.49 165.49 0.2K
10:56 165.49 165.49 165.49 165.49 0.0K
10:57 165.49 165.49 164.80 164.80 3.4K
10:58 164.80 164.80 164.80 164.80 1.0K
10:59 164.80 164.80 164.80 164.80 0.1K
11:00 164.80 164.80 164.71 164.71 0.4K
11:01 164.71 165.56 164.71 165.56 3.8K
11:02 165.56 165.56 165.56 165.56 0.3K
11:03 164.60 164.60 164.60 164.60 0.7K
11:04 164.60 164.60 164.09 164.09 3.0K
11:05 164.09 164.09 164.09 164.09 0.1K
11:06 164.09 164.09 163.56 163.56 0.8K
11:07 163.56 163.56 163.56 163.56 0.2K
11:08 163.56 163.56 163.56 163.56 0.4K
11:09 163.56 163.66 163.56 163.66 0.4K
11:10 163.87 164.28 163.87 164.28 0.6K
11:11 164.05 164.05 164.05 164.05 0.3K
11:12 164.05 164.05 163.73 163.73 0.3K
11:13 163.73 163.73 163.73 163.73 0.2K
11:14 163.73 163.73 163.73 163.73 0.1K
11:15 163.73 163.80 163.56 163.80 2.4K
11:16 163.80 163.80 163.80 163.80 0.1K
11:17 163.80 164.11 163.80 164.11 2.5K
11:18 164.11 164.11 164.01 164.01 0.2K
11:19 163.65 163.65 163.65 163.65 1.5K
11:20 163.65 163.65 163.65 163.65 0.0K
11:21 163.65 163.65 163.65 163.65 0.2K
11:22 163.65 163.81 163.65 163.81 0.3K
11:23 163.81 163.81 163.81 163.81 0.0K
11:24 163.81 163.81 163.65 163.79 1.7K
11:25 163.79 163.79 163.79 163.79 0.2K
11:26 163.60 163.60 163.60 163.60 0.4K
11:27 163.60 163.94 163.60 163.83 1.3K
11:28 163.58 164.11 163.57 164.11 2.7K
11:29 164.11 164.11 164.11 164.11 0.2K
11:30 164.11 164.30 164.11 164.30 1.5K
11:31 164.30 164.30 164.22 164.22 0.4K
11:32 164.22 164.34 164.22 164.34 0.3K
11:33 164.34 164.34 164.25 164.25 0.4K
11:34 164.25 164.25 164.06 164.06 0.5K
11:35 163.80 163.80 163.80 163.80 1.8K
11:36 163.80 163.91 163.80 163.91 0.5K
11:37 163.91 164.15 163.91 164.15 1.1K
11:38 164.15 164.15 164.15 164.15 0.7K
11:39 164.15 164.22 164.15 164.22 1.2K
11:40 164.22 164.64 164.22 164.64 0.8K
11:41 164.61 164.61 164.61 164.61 0.5K
11:42 164.61 164.61 164.61 164.61 0.4K
11:43 164.61 164.61 164.61 164.61 0.1K
11:44 164.61 164.61 164.61 164.61 0.1K
11:45 164.61 164.61 164.61 164.61 0.2K
11:46 164.61 164.61 164.61 164.61 0.0K
11:47 164.61 164.61 164.61 164.61 0.4K
11:48 164.76 164.76 164.76 164.76 1.3K
11:49 164.85 164.85 164.85 164.85 0.2K
11:50 164.85 164.85 164.85 164.85 0.3K
11:51 164.85 164.85 164.69 164.69 0.2K
11:52 164.69 164.69 164.67 164.67 0.7K
11:53 164.67 164.67 164.62 164.62 0.3K
11:54 164.62 164.91 164.62 164.91 0.4K
11:55 164.91 164.91 164.91 164.91 0.1K
11:56 164.91 164.91 164.91 164.91 0.2K
11:57 164.91 164.91 164.63 164.63 0.9K
11:58 164.63 164.85 164.63 164.85 1.5K
11:59 164.85 164.85 164.85 164.85 0.0K
12:00 164.85 164.85 164.85 164.85 0.2K
12:01 164.85 164.85 164.85 164.85 0.2K
12:02 164.85 164.85 164.85 164.85 0.2K
12:03 164.85 164.85 164.85 164.85 0.0K
12:04 164.85 164.85 164.85 164.85 0.2K
12:05 164.85 164.85 164.85 164.85 0.1K
12:06 164.85 165.27 164.85 165.27 1.0K
12:07 165.27 165.27 165.27 165.27 0.6K
12:08 165.27 165.27 165.27 165.27 0.5K
12:09 165.19 165.19 165.19 165.19 0.2K
12:10 165.19 165.19 165.04 165.04 1.0K
12:11 165.04 165.04 164.77 164.77 1.1K
12:12 164.77 164.77 164.77 164.77 0.4K
12:13 164.77 164.77 164.77 164.77 0.1K
12:14 164.77 164.77 164.77 164.77 0.1K
12:15 164.77 164.77 164.77 164.77 0.1K
12:16 164.77 164.77 164.77 164.77 0.0K
12:17 164.77 164.77 164.77 164.77 0.3K
12:18 164.77 165.91 164.77 165.91 0.4K
12:19 165.91 165.91 165.91 165.91 0.1K
12:20 165.91 165.91 165.91 165.91 0.1K
12:21 165.91 165.91 165.91 165.91 0.1K
12:22 165.91 165.91 165.91 165.91 0.0K
12:23 165.91 165.91 165.91 165.91 0.1K
12:24 165.91 165.91 165.91 165.91 0.1K
12:25 165.91 165.95 165.91 165.95 0.4K
12:26 165.31 165.35 165.31 165.35 1.7K
12:27 165.35 165.35 165.35 165.35 0.5K
12:28 165.35 165.35 165.35 165.35 0.4K
12:29 165.35 165.35 165.35 165.35 0.5K
12:30 165.35 165.35 165.35 165.35 0.1K
12:31 165.35 165.89 165.35 165.89 0.6K
12:32 165.89 165.89 165.89 165.89 0.2K
12:33 165.89 165.89 165.89 165.89 0.2K
12:34 165.89 165.89 165.89 165.89 0.1K
12:35 165.89 165.89 165.89 165.89 0.0K
12:36 165.89 166.38 165.89 166.38 0.2K
12:37 166.38 166.98 166.38 166.98 0.4K
12:38 166.98 166.98 166.94 166.94 0.2K
12:39 166.94 166.94 166.94 166.94 0.1K
12:40 166.94 166.94 166.94 166.94 0.8K
12:41 166.94 166.94 166.94 166.94 0.4K
12:42 166.94 166.94 166.94 166.94 0.1K
12:43 166.94 166.94 166.94 166.94 0.2K
12:44 166.94 166.94 166.94 166.94 0.1K
12:45 166.94 167.28 166.94 167.28 0.4K
12:46 167.28 167.28 167.28 167.28 0.0K
12:47 167.28 167.28 167.28 167.28 0.0K
12:48 167.28 167.45 167.28 167.45 0.2K
12:49 167.45 167.45 167.45 167.45 0.0K
12:50 167.64 167.64 167.64 167.64 0.2K
12:51 167.66 167.66 167.66 167.66 0.5K
12:52 167.21 167.62 167.21 167.62 0.3K
12:53 167.62 167.62 167.62 167.62 0.0K
12:54 167.62 167.62 167.62 167.62 0.0K
12:55 167.65 167.65 167.60 167.60 2.3K
12:56 167.60 167.60 167.41 167.41 1.0K
12:57 167.41 167.41 167.17 167.17 0.6K
12:58 167.17 167.39 167.17 167.39 0.7K
12:59 167.39 167.39 167.09 167.09 0.4K
13:00 167.09 167.09 166.77 166.91 2.9K
13:01 166.91 166.96 166.91 166.96 0.4K
13:02 166.94 167.11 166.83 167.11 2.9K
13:03 167.11 167.26 167.11 167.26 0.7K
13:04 167.26 167.55 167.26 167.55 0.2K
13:05 167.55 167.55 167.55 167.55 0.4K
13:06 167.55 167.55 167.55 167.55 0.0K
13:07 167.55 167.55 167.55 167.55 0.4K
13:08 167.55 167.85 167.55 167.85 0.5K
13:09 167.85 167.85 167.85 167.85 0.0K
13:10 167.85 167.85 167.85 167.85 0.6K
13:11 167.85 167.85 167.85 167.85 0.0K
13:12 167.85 167.85 167.85 167.85 0.1K
13:13 167.85 167.85 167.72 167.72 0.3K
13:14 167.72 167.72 167.72 167.72 0.2K
13:15 167.44 167.44 167.44 167.44 0.4K
13:16 167.70 167.70 167.70 167.70 0.3K
13:17 167.70 167.70 167.48 167.48 0.1K
13:18 167.48 167.48 167.47 167.47 0.3K
13:19 167.47 167.47 167.47 167.47 0.9K
13:20 167.47 167.47 167.47 167.47 0.4K
13:21 167.47 167.47 167.47 167.47 0.1K
13:22 167.47 167.70 167.47 167.70 1.9K
13:23 167.70 167.70 167.70 167.70 0.1K
13:24 167.70 167.70 167.70 167.70 0.5K
13:25 167.70 167.70 167.45 167.45 0.2K
13:26 167.45 167.45 167.25 167.25 1.2K
13:27 167.25 167.43 167.25 167.43 0.3K
13:28 167.43 167.43 167.43 167.43 0.3K
13:29 167.43 167.43 167.13 167.13 1.4K
13:30 167.13 167.13 167.13 167.13 0.2K
13:31 167.13 167.31 167.13 167.31 1.0K
13:32 167.31 167.31 167.31 167.31 0.7K
13:33 167.31 167.31 167.31 167.31 0.4K
13:34 167.31 167.31 166.64 166.64 0.7K
13:35 166.64 166.64 166.64 166.64 0.0K
13:36 166.64 166.64 166.64 166.64 0.1K
13:37 166.64 167.06 166.64 167.06 0.9K
13:38 167.06 167.06 167.06 167.06 0.7K
13:39 167.06 167.81 167.06 167.56 1.5K
13:40 167.56 167.56 167.56 167.56 0.7K
13:41 167.56 168.38 167.56 168.38 0.6K
13:42 168.38 168.38 168.38 168.38 0.4K
13:43 168.38 168.38 168.38 168.38 0.5K
13:44 169.32 169.32 169.32 169.32 0.5K
13:45 169.32 169.32 169.32 169.32 0.0K
13:46 169.32 169.42 169.32 169.42 0.4K
13:47 170.00 170.00 169.42 169.42 1.3K
13:48 169.42 169.42 169.42 169.42 0.0K
13:49 169.42 169.42 169.42 169.42 0.2K
13:50 169.36 169.36 168.85 168.85 1.0K
13:51 168.85 169.36 168.85 169.36 0.2K
13:52 169.36 169.36 168.94 168.94 0.1K
13:53 168.94 169.36 168.94 169.36 0.3K
13:54 169.36 169.36 169.36 169.36 0.1K
13:55 169.78 169.78 169.78 169.78 0.6K
13:56 169.78 169.78 169.78 169.78 0.2K
13:57 169.78 169.78 169.36 169.36 1.0K
13:58 169.36 169.38 169.36 169.38 1.1K
13:59 169.39 169.40 168.91 168.91 6.1K
14:00 168.91 168.91 168.84 168.84 1.5K
14:01 168.84 168.84 168.71 168.71 0.9K
14:02 168.71 168.71 168.71 168.71 1.7K
14:03 168.84 168.84 168.47 168.47 7.2K
14:04 168.54 168.72 168.54 168.72 2.4K
14:05 168.72 168.72 168.72 168.72 0.0K
14:06 168.72 168.72 168.72 168.72 0.2K
14:07 168.72 168.72 168.72 168.72 0.4K
14:08 168.22 168.22 168.04 168.04 1.2K
14:09 168.04 168.04 168.04 168.04 0.4K
14:10 168.04 168.22 168.04 168.22 0.2K
14:11 168.22 168.40 168.22 168.40 2.3K
14:12 168.52 168.52 168.52 168.52 0.8K
14:13 168.52 168.52 168.49 168.49 0.4K
14:14 168.57 168.57 168.57 168.57 0.2K
14:15 168.57 168.57 168.57 168.57 0.1K
14:16 168.57 168.57 168.57 168.57 0.1K
14:17 168.57 168.62 168.55 168.62 0.4K
14:18 168.62 168.62 168.24 168.24 0.9K
14:19 168.24 168.24 168.03 168.03 0.6K
14:20 168.03 168.03 168.03 168.03 0.3K
14:21 168.03 168.03 168.03 168.03 0.1K
14:22 168.03 168.03 168.03 168.03 0.6K
14:23 167.79 167.79 167.79 167.79 0.5K
14:24 167.79 167.81 167.79 167.81 0.4K
14:25 167.81 167.81 167.81 167.81 0.1K
14:26 167.81 167.81 167.74 167.74 0.4K
14:27 167.74 167.74 167.74 167.74 0.2K
14:28 167.74 167.82 167.74 167.82 0.5K
14:29 167.82 167.82 167.82 167.82 0.2K
14:30 167.82 168.10 167.82 168.10 1.0K
14:31 168.10 168.47 168.10 168.47 0.7K
14:32 168.47 168.47 168.06 168.06 2.3K
14:33 168.06 168.06 168.06 168.06 0.1K
14:34 168.06 168.06 168.06 168.06 0.4K
14:35 167.74 167.74 167.74 167.74 1.3K
14:36 167.74 168.06 167.74 168.06 3.9K
14:37 168.06 168.06 168.06 168.06 0.3K
14:38 168.27 168.57 168.27 168.57 1.6K
14:39 168.57 168.57 168.17 168.17 1.6K
14:40 168.17 168.39 168.17 168.29 0.4K
14:41 168.29 168.29 168.29 168.29 0.0K
14:42 168.29 168.30 168.29 168.30 0.3K
14:43 168.30 168.30 168.30 168.30 0.5K
14:44 168.30 168.30 168.30 168.30 0.1K
14:45 168.30 168.30 168.30 168.30 0.7K
14:46 168.30 168.30 168.30 168.30 0.1K
14:47 168.30 168.30 168.30 168.30 0.0K
14:48 168.30 168.30 168.30 168.30 0.1K
14:49 168.30 168.30 168.30 168.30 0.1K
14:50 168.30 168.30 168.30 168.30 0.2K
14:51 168.30 168.30 168.30 168.30 0.2K
14:52 168.30 168.36 168.01 168.01 2.7K
14:53 168.01 168.01 167.79 167.79 2.0K
14:54 167.79 168.11 167.79 168.11 2.0K
14:55 168.11 168.18 168.11 168.18 0.8K
14:56 168.08 168.08 168.07 168.07 1.6K
14:57 168.07 168.07 167.97 167.97 0.4K
14:58 167.97 167.97 167.97 167.97 0.7K
14:59 167.97 167.97 167.96 167.96 0.2K
15:00 167.96 167.96 167.64 167.64 1.3K
15:01 167.64 167.66 167.64 167.64 2.2K
15:02 167.64 167.75 167.64 167.75 4.6K
15:03 167.75 168.04 167.75 168.04 4.1K
15:04 167.85 167.85 167.85 167.85 1.3K
15:05 167.85 167.85 167.18 167.18 5.7K
15:06 167.09 167.09 166.90 166.93 1.4K
15:07 166.93 167.96 166.93 167.96 4.4K
15:08 167.96 167.96 167.57 167.57 0.6K
15:09 167.57 167.67 167.57 167.67 1.6K
15:10 167.67 167.69 167.67 167.69 0.7K
15:11 167.69 167.70 167.69 167.70 0.7K
15:12 167.70 168.12 167.70 168.12 3.3K
15:13 168.12 168.12 167.77 167.77 1.3K
15:14 167.57 167.66 167.49 167.49 1.7K
15:15 167.49 167.65 167.45 167.65 2.1K
15:16 167.65 167.65 167.49 167.49 3.0K
15:17 167.49 167.49 167.37 167.37 1.1K
15:18 167.37 167.37 167.13 167.13 3.0K
15:19 167.13 167.13 167.09 167.09 1.4K
15:20 167.09 167.36 167.09 167.34 2.5K
15:21 167.34 167.34 167.23 167.23 2.2K
15:22 167.25 167.63 167.25 167.63 5.3K
15:23 167.52 167.74 167.52 167.71 1.2K
15:24 167.71 168.22 167.71 168.22 3.0K
15:25 168.27 168.27 167.91 167.91 3.2K
15:26 167.82 168.01 167.82 168.00 3.0K
15:27 168.00 168.00 167.67 167.91 5.1K
15:28 167.91 167.93 167.91 167.93 1.2K
15:29 167.93 167.94 167.93 167.94 0.6K
15:30 167.48 167.50 167.48 167.50 2.4K
15:31 167.48 167.48 167.29 167.29 2.8K
15:32 167.29 167.34 167.29 167.34 1.5K
15:33 167.34 167.34 167.20 167.20 2.0K
15:34 167.20 167.36 167.20 167.36 2.4K
15:35 167.36 167.36 167.15 167.15 0.7K
15:36 167.02 167.02 166.47 166.51 2.3K
15:37 166.51 166.74 166.49 166.74 1.8K
15:38 166.74 166.74 166.56 166.56 1.1K
15:39 166.56 166.64 166.56 166.56 1.4K
15:40 166.56 166.94 166.56 166.94 1.0K
15:41 166.96 167.00 166.96 167.00 1.4K
15:42 167.00 167.00 166.92 167.00 3.8K
15:43 167.10 167.10 166.98 166.98 1.0K
15:44 167.19 167.19 167.19 167.19 0.7K
15:45 167.00 167.18 167.00 167.18 2.0K
15:46 166.95 167.12 166.95 167.12 2.2K
15:47 167.12 167.44 167.12 167.42 3.1K
15:48 167.42 167.42 167.08 167.20 3.8K
15:49 167.22 167.22 167.22 167.22 1.1K
15:50 167.21 167.21 167.20 167.21 2.0K
15:51 167.32 167.70 167.25 167.70 10.4K
15:52 167.59 167.59 167.43 167.43 4.4K
15:53 167.43 167.43 167.03 167.24 8.5K
15:54 167.24 167.35 167.14 167.35 4.0K
15:55 167.39 167.86 167.39 167.86 3.7K
15:56 167.86 167.95 167.73 167.95 7.5K
15:57 168.15 168.36 168.15 168.36 10.4K
15:58 168.36 168.36 168.06 168.06 11.6K
15:59 168.06 168.09 167.77 167.77 8.8K
16:00 167.85 167.97 167.73 167.82 117.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available