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
09:31 162.34 164.52 162.34 164.52 2.3K
09:32 164.52 164.52 162.21 162.21 0.0K
09:33 162.21 162.21 162.21 162.21 0.0K
09:34 162.21 162.21 162.21 162.21 0.1K
09:35 162.21 162.21 162.21 162.21 0.0K
09:36 162.21 162.21 162.21 162.21 0.0K
09:37 163.40 163.40 163.40 163.40 0.3K
09:38 163.40 163.40 163.40 163.40 0.0K
09:39 163.40 163.40 163.40 163.40 0.1K
09:40 163.40 163.40 163.40 163.40 0.0K
09:41 163.40 163.40 163.40 163.40 0.1K
09:42 163.40 163.40 163.40 163.40 0.5K
09:43 163.40 163.93 163.40 163.93 1.0K
09:44 163.89 164.11 163.59 163.59 0.8K
09:45 163.59 163.59 163.59 163.59 0.0K
09:46 163.59 163.59 163.59 163.59 0.3K
09:47 163.59 163.74 163.59 163.74 1.5K
09:48 163.85 163.85 163.85 163.85 0.3K
09:49 163.85 163.85 163.85 163.85 0.1K
09:50 163.85 164.12 163.85 164.12 0.3K
09:51 164.12 164.12 164.12 164.12 0.1K
09:52 164.12 164.12 164.12 164.12 0.6K
09:53 164.12 164.12 164.12 164.12 0.1K
09:54 164.12 164.12 164.12 164.12 0.1K
09:55 164.12 164.12 164.12 164.12 0.2K
09:56 164.12 164.12 164.12 164.12 0.3K
09:57 164.12 164.20 164.12 164.20 0.2K
09:58 164.20 164.20 164.20 164.20 0.4K
09:59 164.20 164.20 163.81 163.81 0.8K
10:00 163.75 163.75 163.75 163.75 0.9K
10:01 163.75 163.75 163.75 163.75 0.9K
10:02 163.75 163.75 163.75 163.75 0.1K
10:03 163.75 163.75 163.75 163.75 0.0K
10:04 164.12 164.12 163.89 163.89 0.6K
10:05 163.89 163.89 163.88 163.88 0.3K
10:06 163.88 163.88 163.88 163.88 0.3K
10:07 163.88 163.88 163.88 163.88 0.1K
10:08 163.88 163.88 163.57 163.57 0.6K
10:09 163.57 163.57 163.57 163.57 0.4K
10:10 163.57 163.57 163.57 163.57 0.4K
10:11 164.13 164.13 164.13 164.13 0.1K
10:12 164.13 164.13 163.90 163.90 0.4K
10:13 163.99 163.99 163.99 163.99 1.0K
10:14 163.99 163.99 163.38 163.38 2.2K
10:15 163.38 163.38 163.38 163.38 0.3K
10:16 163.38 163.77 163.38 163.77 0.4K
10:17 163.77 163.77 163.77 163.77 0.5K
10:18 163.77 163.77 163.77 163.77 0.0K
10:19 163.77 163.77 163.77 163.77 0.3K
10:20 163.77 163.77 163.77 163.77 0.1K
10:21 163.77 163.77 163.77 163.77 0.1K
10:22 163.77 163.77 163.77 163.77 0.3K
10:23 163.77 163.77 163.77 163.77 0.4K
10:24 163.77 163.77 163.55 163.55 0.6K
10:25 163.55 163.55 163.16 163.16 0.4K
10:26 163.16 163.16 163.16 163.16 0.2K
10:27 163.16 163.16 163.16 163.16 0.1K
10:28 163.47 163.54 163.44 163.44 1.7K
10:29 163.44 163.44 163.34 163.34 0.1K
10:30 163.33 163.33 163.33 163.33 1.0K
10:31 163.33 163.61 163.33 163.61 0.5K
10:32 163.61 163.61 163.61 163.61 0.2K
10:33 163.61 163.61 163.59 163.59 1.1K
10:34 163.48 163.48 163.48 163.48 1.9K
10:35 163.48 163.48 163.48 163.48 0.0K
10:36 163.48 163.48 163.39 163.39 0.3K
10:37 163.39 163.39 163.32 163.32 1.7K
10:38 163.32 163.32 163.20 163.20 0.8K
10:39 163.20 163.20 163.20 163.20 0.2K
10:40 163.20 163.20 163.14 163.14 1.2K
10:41 163.14 163.41 163.14 163.41 1.5K
10:42 163.74 163.96 163.74 163.96 1.6K
10:43 163.96 163.96 163.96 163.96 0.1K
10:44 163.96 163.96 163.96 163.96 0.6K
10:45 163.96 163.96 163.96 163.96 0.4K
10:46 163.96 163.96 163.96 163.96 0.4K
10:47 163.96 163.96 163.96 163.96 0.1K
10:48 163.96 163.96 163.96 163.96 0.1K
10:49 163.96 163.96 163.96 163.96 0.2K
10:50 163.96 164.21 163.96 164.21 0.3K
10:51 164.21 164.21 164.20 164.20 0.2K
10:52 164.20 164.20 164.20 164.20 0.5K
10:53 164.20 164.20 164.09 164.09 0.2K
10:54 164.09 164.09 164.09 164.09 0.2K
10:55 164.09 164.09 164.09 164.09 0.4K
10:56 164.08 164.22 164.08 164.22 1.3K
10:57 164.21 164.21 164.21 164.21 0.7K
10:58 164.21 164.21 164.21 164.21 0.1K
10:59 164.21 164.21 164.21 164.21 0.1K
11:00 164.21 164.21 163.78 163.78 0.4K
11:01 163.78 163.78 163.78 163.78 0.0K
11:02 163.78 164.01 163.78 164.01 0.3K
11:03 164.01 164.01 164.01 164.01 0.1K
11:04 164.01 164.01 164.01 164.01 0.3K
11:05 163.96 164.19 163.96 164.19 1.8K
11:06 164.19 164.40 164.19 164.40 1.1K
11:07 164.40 164.86 164.40 164.86 1.0K
11:08 164.86 164.98 164.84 164.84 1.9K
11:09 164.84 164.84 164.84 164.84 0.4K
11:10 164.84 165.41 164.77 164.77 1.4K
11:11 164.77 164.77 164.63 164.63 0.6K
11:12 164.63 164.65 164.63 164.65 0.3K
11:13 164.93 164.93 164.93 164.93 0.6K
11:14 164.93 164.93 164.93 164.93 0.1K
11:15 164.93 165.26 164.93 164.99 0.3K
11:16 164.99 164.99 164.99 164.99 0.2K
11:17 164.99 164.99 164.99 164.99 0.1K
11:18 164.99 165.42 164.99 165.42 0.2K
11:19 165.42 165.42 165.42 165.42 0.6K
11:20 165.42 165.42 165.40 165.40 0.4K
11:21 165.40 165.40 165.17 165.17 0.2K
11:22 165.17 165.17 165.17 165.17 0.6K
11:23 165.17 165.17 165.17 165.17 0.2K
11:24 165.01 165.01 165.01 165.01 0.2K
11:25 165.01 165.01 165.01 165.01 0.0K
11:26 165.01 165.27 165.01 165.27 0.2K
11:27 165.27 165.27 165.27 165.27 0.0K
11:28 165.27 165.27 165.27 165.27 0.2K
11:29 164.99 164.99 164.93 164.93 0.4K
11:30 164.88 164.96 164.88 164.96 0.6K
11:31 164.96 164.96 164.96 164.96 0.9K
11:32 164.96 165.43 164.96 165.43 1.4K
11:33 165.43 165.43 165.43 165.43 0.1K
11:34 165.43 165.43 165.43 165.43 0.2K
11:35 165.43 165.43 165.43 165.43 0.2K
11:36 165.43 165.43 165.27 165.27 0.3K
11:37 165.44 165.44 165.44 165.44 0.1K
11:38 165.44 165.48 165.44 165.48 1.2K
11:39 165.48 165.48 165.48 165.48 1.3K
11:40 165.48 165.48 165.48 165.48 0.1K
11:41 165.48 165.48 165.48 165.48 0.2K
11:42 165.48 165.48 165.48 165.48 0.3K
11:43 165.48 165.48 165.48 165.48 0.1K
11:44 165.48 165.48 165.48 165.48 0.2K
11:45 165.48 165.48 164.89 164.89 3.1K
11:46 164.75 164.87 164.57 164.87 1.8K
11:47 164.87 164.87 164.87 164.87 0.0K
11:48 164.87 164.87 164.87 164.87 0.1K
11:49 164.87 165.36 164.87 165.36 3.1K
11:50 165.12 165.12 165.12 165.12 1.2K
11:51 165.12 165.12 164.51 164.51 0.3K
11:52 164.51 164.88 164.51 164.88 1.9K
11:53 164.88 164.88 164.88 164.88 0.1K
11:54 164.88 164.88 164.41 164.41 0.5K
11:55 165.01 165.01 165.01 165.01 0.2K
11:56 165.01 165.01 165.01 165.01 0.2K
11:57 165.01 165.01 165.01 165.01 0.0K
11:58 165.01 165.01 165.01 165.01 0.0K
11:59 165.01 165.01 164.55 164.55 0.6K
12:00 164.55 164.55 164.55 164.55 0.1K
12:01 165.02 165.02 165.02 165.02 2.0K
12:02 165.02 165.02 164.67 164.67 1.6K
12:03 164.67 164.67 164.67 164.67 0.4K
12:04 164.67 164.67 164.67 164.67 0.1K
12:05 164.67 164.67 164.67 164.67 0.2K
12:06 164.67 164.96 164.67 164.96 2.9K
12:07 164.96 164.96 164.96 164.96 1.0K
12:08 164.89 164.92 164.89 164.92 1.0K
12:09 164.92 164.92 164.92 164.92 0.3K
12:10 164.92 164.92 164.92 164.92 0.2K
12:11 164.92 164.92 164.55 164.55 0.8K
12:12 164.55 164.55 164.55 164.55 0.5K
12:13 164.55 164.55 164.55 164.55 0.0K
12:14 164.55 164.55 164.55 164.55 0.3K
12:15 164.55 164.55 164.54 164.54 0.3K
12:16 164.54 164.60 164.54 164.60 1.0K
12:17 164.60 164.87 164.60 164.87 0.6K
12:18 164.87 164.87 164.87 164.87 0.0K
12:19 164.87 164.87 164.87 164.87 0.1K
12:20 164.56 164.56 164.56 164.56 1.3K
12:21 164.62 164.62 164.62 164.62 0.2K
12:22 164.87 164.97 164.87 164.97 3.0K
12:23 164.97 164.97 164.76 164.76 0.8K
12:24 164.76 164.93 164.76 164.93 0.2K
12:25 164.93 164.93 164.75 164.75 0.5K
12:26 164.75 164.75 164.75 164.75 0.2K
12:27 164.75 164.91 164.75 164.91 0.2K
12:28 164.91 164.91 164.91 164.91 0.5K
12:29 164.91 164.91 164.91 164.91 0.0K
12:30 164.91 164.91 164.91 164.91 0.3K
12:31 164.91 164.91 164.91 164.91 0.4K
12:32 164.91 164.91 164.91 164.91 0.0K
12:33 164.91 164.91 164.91 164.91 0.1K
12:34 164.91 165.20 164.91 165.20 0.9K
12:35 165.20 165.40 165.20 165.40 1.0K
12:36 165.40 165.76 165.40 165.76 0.6K
12:37 165.76 165.76 165.76 165.76 0.3K
12:38 165.76 165.76 165.20 165.43 1.5K
12:39 165.43 165.43 165.43 165.43 0.2K
12:40 165.43 165.43 165.43 165.43 0.3K
12:41 165.43 165.43 165.43 165.43 0.5K
12:42 165.43 165.43 165.08 165.08 1.0K
12:43 165.08 165.08 165.08 165.08 0.1K
12:44 165.08 165.08 165.08 165.08 1.6K
12:45 165.08 165.08 165.08 165.08 0.2K
12:46 165.08 165.15 165.08 165.15 2.0K
12:47 165.15 165.50 165.15 165.50 1.0K
12:48 165.50 165.50 165.50 165.50 0.2K
12:49 165.50 165.50 165.50 165.50 0.1K
12:50 165.50 165.68 165.50 165.68 0.4K
12:51 165.68 165.68 165.68 165.68 0.0K
12:52 165.68 165.68 165.68 165.68 0.4K
12:53 165.68 165.68 165.68 165.68 0.3K
12:54 165.68 166.20 165.68 166.20 0.4K
12:55 166.20 166.35 166.20 166.35 0.3K
12:56 166.35 166.35 166.35 166.35 0.6K
12:57 166.35 166.35 166.35 166.35 1.6K
12:58 166.35 166.72 166.20 166.20 4.3K
12:59 166.20 166.20 166.20 166.20 0.1K
13:00 166.20 166.20 166.20 166.20 0.2K
13:01 166.20 166.38 166.20 166.38 0.3K
13:02 166.38 166.39 166.38 166.39 0.5K
13:03 166.39 166.39 166.39 166.39 0.0K
13:04 166.39 166.39 166.12 166.12 1.3K
13:05 166.12 166.12 166.12 166.12 0.3K
13:06 166.12 166.12 166.12 166.12 0.3K
13:07 166.12 166.12 166.12 166.12 0.0K
13:08 166.12 166.12 166.12 166.12 0.2K
13:09 166.12 166.12 166.12 166.12 0.0K
13:10 166.09 166.09 166.09 166.09 0.5K
13:11 166.09 166.18 166.09 166.18 0.5K
13:12 166.18 166.18 165.93 165.93 1.2K
13:13 165.93 166.00 165.93 166.00 0.1K
13:14 166.00 166.13 166.00 166.13 0.1K
13:15 166.13 166.23 166.13 166.23 0.1K
13:16 166.23 166.23 166.23 166.23 0.1K
13:17 166.23 166.23 166.23 166.23 0.1K
13:18 166.23 166.23 166.23 166.23 0.2K
13:19 165.66 165.66 165.66 165.66 0.8K
13:20 165.66 165.66 165.66 165.66 0.1K
13:21 165.66 165.66 165.66 165.66 0.3K
13:22 165.40 165.40 165.18 165.18 0.6K
13:23 165.44 165.44 165.44 165.44 0.5K
13:24 165.44 165.44 165.44 165.44 0.1K
13:25 165.44 165.44 165.44 165.44 0.3K
13:26 165.47 165.47 165.47 165.47 1.1K
13:27 165.47 165.47 165.47 165.47 0.3K
13:28 165.47 165.48 165.47 165.48 0.2K
13:29 165.48 165.48 165.48 165.48 0.3K
13:30 165.50 165.50 165.50 165.50 0.4K
13:31 165.50 165.70 165.50 165.70 1.3K
13:32 165.70 165.70 165.70 165.70 0.2K
13:33 165.70 166.02 165.70 166.02 1.1K
13:34 166.17 166.17 166.17 166.17 1.0K
13:35 166.17 166.38 166.17 166.38 0.5K
13:36 166.38 166.55 166.38 166.55 1.0K
13:37 166.55 166.55 166.34 166.34 0.8K
13:38 166.34 166.34 166.24 166.24 0.2K
13:39 166.24 166.24 166.24 166.24 0.2K
13:40 166.24 166.36 166.24 166.36 0.3K
13:41 166.36 166.36 166.36 166.36 0.6K
13:42 166.36 166.36 166.36 166.36 0.4K
13:43 166.20 166.20 165.94 165.94 1.2K
13:44 165.94 165.94 165.94 165.94 0.2K
13:45 165.94 166.17 165.94 166.17 0.2K
13:46 166.24 166.34 166.24 166.34 1.0K
13:47 166.34 166.34 166.34 166.34 1.2K
13:48 166.34 166.77 166.34 166.77 0.2K
13:49 166.84 166.84 166.84 166.84 1.6K
13:50 166.84 166.84 166.45 166.45 0.9K
13:51 166.45 166.45 166.03 166.03 0.2K
13:52 166.21 166.21 166.21 166.21 0.4K
13:53 166.21 166.36 166.21 166.36 0.5K
13:54 166.36 166.36 166.36 166.36 0.1K
13:55 166.88 166.88 166.88 166.88 0.3K
13:56 166.88 166.88 166.88 166.88 0.1K
13:57 166.88 166.88 166.47 166.47 0.3K
13:58 166.47 166.47 166.47 166.47 0.3K
13:59 166.47 166.47 166.47 166.47 0.1K
14:00 166.85 166.85 166.85 166.85 0.4K
14:01 166.85 166.85 166.85 166.85 0.2K
14:02 166.85 166.85 166.47 166.47 1.0K
14:03 166.46 166.46 166.46 166.46 0.4K
14:04 166.46 166.46 166.46 166.46 0.5K
14:05 166.46 166.55 166.46 166.55 1.5K
14:06 166.58 166.62 166.58 166.62 1.0K
14:07 166.62 166.62 166.62 166.62 0.2K
14:08 166.49 166.52 166.39 166.39 5.1K
14:09 166.39 166.39 166.39 166.39 0.1K
14:10 166.39 166.39 166.39 166.39 0.1K
14:11 166.34 166.34 166.34 166.34 0.3K
14:12 166.34 166.34 166.34 166.34 0.2K
14:13 166.34 166.34 166.34 166.34 0.1K
14:14 166.34 166.34 166.31 166.31 1.1K
14:15 166.31 166.31 166.31 166.31 0.3K
14:16 166.31 166.31 166.31 166.31 0.2K
14:17 166.31 166.31 166.31 166.31 0.2K
14:18 166.31 166.44 166.31 166.44 1.1K
14:19 166.44 166.44 166.44 166.44 1.0K
14:20 166.44 166.44 166.44 166.44 0.1K
14:21 166.44 166.44 166.44 166.44 0.2K
14:22 166.44 166.57 166.44 166.57 0.4K
14:23 166.57 166.63 166.57 166.63 0.4K
14:24 166.63 166.63 166.63 166.63 0.3K
14:25 166.63 166.63 166.63 166.63 0.2K
14:26 166.63 166.63 166.55 166.55 0.3K
14:27 166.55 166.55 166.55 166.55 0.9K
14:28 166.55 166.55 166.55 166.55 0.1K
14:29 166.55 166.55 166.55 166.55 0.4K
14:30 166.55 166.55 166.42 166.42 0.2K
14:31 166.42 166.42 166.42 166.42 0.0K
14:32 166.42 166.70 166.42 166.70 1.6K
14:33 166.70 166.81 166.70 166.81 1.3K
14:34 166.81 166.81 166.81 166.81 0.3K
14:35 166.81 166.81 166.58 166.58 2.5K
14:36 166.58 166.62 166.58 166.62 0.2K
14:37 166.62 166.62 166.62 166.62 0.3K
14:38 166.62 166.62 166.62 166.62 0.5K
14:39 166.64 166.64 166.64 166.64 1.8K
14:40 166.64 166.64 166.64 166.64 0.2K
14:41 166.64 166.64 166.64 166.64 0.3K
14:42 166.64 166.64 166.44 166.48 1.0K
14:43 166.48 166.48 166.48 166.48 0.1K
14:44 166.48 166.48 166.39 166.39 0.3K
14:45 166.39 166.45 166.39 166.45 0.3K
14:46 166.45 166.45 166.44 166.44 1.8K
14:47 166.53 166.55 166.43 166.52 3.9K
14:48 166.52 166.52 166.52 166.52 0.9K
14:49 166.52 166.52 166.52 166.52 0.4K
14:50 166.50 166.50 166.50 166.50 1.6K
14:51 166.50 166.50 166.17 166.17 4.2K
14:52 166.17 166.42 166.17 166.42 2.4K
14:53 166.42 166.42 166.42 166.42 0.4K
14:54 166.49 166.49 166.49 166.49 0.3K
14:55 166.49 166.49 166.49 166.49 0.3K
14:56 166.49 166.49 166.49 166.49 0.2K
14:57 166.49 166.49 166.22 166.22 1.3K
14:58 166.22 166.34 166.16 166.34 7.5K
14:59 166.34 166.34 166.34 166.34 0.4K
15:00 166.34 166.34 166.07 166.07 1.1K
15:01 166.07 166.07 166.07 166.07 1.0K
15:02 166.07 166.07 166.07 166.07 0.2K
15:03 166.13 166.29 166.13 166.29 2.1K
15:04 166.29 166.29 166.29 166.29 1.1K
15:05 166.48 166.48 166.48 166.48 0.2K
15:06 166.48 166.48 166.48 166.48 0.2K
15:07 166.48 166.48 166.34 166.34 0.3K
15:08 166.34 166.34 166.34 166.34 0.4K
15:09 166.34 166.44 166.34 166.44 0.6K
15:10 166.44 166.45 166.44 166.45 0.7K
15:11 166.44 166.44 166.18 166.18 4.4K
15:12 166.12 166.12 166.12 166.12 0.7K
15:13 166.12 166.12 166.12 166.12 1.6K
15:14 166.12 166.12 165.81 165.81 0.7K
15:15 165.81 165.81 165.81 165.81 0.8K
15:16 165.70 165.70 165.67 165.67 0.7K
15:17 165.81 165.81 165.68 165.68 1.6K
15:18 165.67 165.91 165.67 165.81 1.8K
15:19 165.89 165.92 165.89 165.92 1.4K
15:20 165.92 165.96 165.92 165.96 0.4K
15:21 165.96 165.96 165.82 165.82 2.8K
15:22 165.82 165.82 165.82 165.82 1.3K
15:23 165.82 165.82 165.59 165.59 0.8K
15:24 165.59 165.59 165.59 165.59 0.7K
15:25 165.59 165.79 165.59 165.79 0.9K
15:26 165.79 165.79 165.79 165.79 1.2K
15:27 165.79 165.79 165.79 165.79 1.1K
15:28 165.79 165.98 165.79 165.98 0.7K
15:29 165.98 165.98 165.98 165.98 0.6K
15:30 165.98 165.98 165.98 165.98 1.2K
15:31 165.83 165.83 165.83 165.83 2.1K
15:32 165.97 165.97 165.97 165.97 0.7K
15:33 166.14 166.20 166.14 166.20 1.6K
15:34 166.05 166.05 166.05 166.05 2.3K
15:35 166.05 166.21 166.05 166.21 3.7K
15:36 166.21 166.21 166.17 166.18 1.2K
15:37 166.18 166.26 166.11 166.19 6.1K
15:38 166.00 166.02 165.97 165.98 11.3K
15:39 165.98 165.98 165.98 165.98 0.7K
15:40 165.98 166.19 165.98 166.19 2.1K
15:41 166.09 166.09 166.08 166.09 4.2K
15:42 166.09 166.63 166.09 166.62 6.1K
15:43 166.62 166.62 166.33 166.43 10.0K
15:44 166.42 166.42 166.39 166.39 1.9K
15:45 166.39 166.39 166.32 166.32 5.9K
15:46 166.32 166.32 166.30 166.30 1.0K
15:47 166.30 166.31 166.29 166.29 3.8K
15:48 166.17 166.17 166.05 166.05 4.5K
15:49 165.98 165.98 165.95 165.95 3.0K
15:50 165.95 166.09 165.86 165.86 4.8K
15:51 165.84 165.89 165.71 165.71 5.2K
15:52 165.70 165.87 165.70 165.83 3.0K
15:53 165.88 165.95 165.85 165.95 2.2K
15:54 165.95 166.03 165.84 166.03 5.7K
15:55 166.13 166.37 166.13 166.37 5.3K
15:56 166.19 166.23 166.17 166.17 7.3K
15:57 166.10 166.13 166.03 166.13 5.8K
15:58 166.20 166.35 166.19 166.20 6.7K
15:59 166.13 166.20 166.03 166.03 8.4K
16:00 166.10 166.18 165.77 165.78 78.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available