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
09:31 166.50 167.10 165.50 167.10 4.1K
09:32 167.10 167.10 167.10 167.10 0.0K
09:33 167.10 167.10 167.10 167.10 0.0K
09:34 167.21 167.21 167.21 167.21 0.7K
09:35 167.99 167.99 167.99 167.99 2.6K
09:36 167.60 167.60 167.60 167.60 0.1K
09:37 167.60 167.60 167.60 167.60 0.1K
09:38 167.60 167.60 167.60 167.60 0.2K
09:39 167.50 167.50 167.09 167.09 5.9K
09:40 167.09 167.09 167.09 167.09 2.7K
09:41 167.09 167.09 167.09 167.09 1.2K
09:42 167.09 167.10 167.09 167.10 2.9K
09:43 167.10 167.10 167.10 167.10 1.6K
09:44 167.10 167.70 167.10 167.70 6.5K
09:45 167.70 167.70 167.58 167.58 0.3K
09:46 167.58 167.72 167.58 167.72 0.6K
09:47 167.72 167.72 167.72 167.72 0.0K
09:48 167.72 167.72 167.21 167.21 0.7K
09:49 167.21 167.21 167.03 167.13 0.8K
09:50 167.13 167.34 167.13 167.34 0.6K
09:51 167.13 167.13 167.13 167.13 0.8K
09:52 167.16 167.21 167.16 167.21 0.5K
09:53 166.70 166.70 166.70 166.70 0.9K
09:54 166.70 166.70 166.70 166.70 0.1K
09:55 166.70 166.70 166.70 166.70 0.0K
09:56 166.70 166.70 166.70 166.70 0.1K
09:57 166.70 166.70 166.70 166.70 0.8K
09:58 166.70 166.70 166.70 166.70 0.6K
09:59 166.70 166.87 166.70 166.87 0.5K
10:00 166.87 166.87 166.87 166.87 0.2K
10:01 166.87 166.87 166.87 166.87 0.5K
10:02 166.87 166.87 166.87 166.87 0.0K
10:03 166.87 166.87 166.87 166.87 0.1K
10:04 166.87 167.20 166.87 167.20 0.8K
10:05 167.20 167.20 167.20 167.20 0.0K
10:06 167.20 167.20 166.99 166.99 0.3K
10:07 166.99 167.62 166.99 167.62 2.0K
10:08 167.60 167.60 167.60 167.60 1.8K
10:09 167.60 167.60 167.42 167.42 1.9K
10:10 167.42 167.42 167.42 167.42 0.1K
10:11 167.42 167.42 167.42 167.42 0.0K
10:12 167.42 167.42 167.23 167.23 0.1K
10:13 167.23 167.23 167.23 167.23 0.0K
10:14 167.23 167.23 167.00 167.00 0.4K
10:15 167.21 167.21 167.21 167.21 0.3K
10:16 167.21 167.21 167.21 167.21 0.3K
10:17 167.21 167.21 167.19 167.19 0.2K
10:18 167.19 167.19 167.19 167.19 0.1K
10:19 167.19 167.19 167.19 167.19 0.1K
10:20 167.19 167.37 166.93 166.93 2.2K
10:21 166.93 166.93 166.93 166.93 0.1K
10:22 166.93 166.93 166.93 166.93 0.2K
10:23 166.93 166.93 166.93 166.93 0.0K
10:24 166.93 166.93 166.93 166.93 0.2K
10:25 166.93 166.93 166.93 166.93 0.0K
10:26 166.93 166.93 166.84 166.84 0.3K
10:27 166.84 166.84 166.84 166.84 0.3K
10:28 166.84 166.84 166.84 166.84 0.1K
10:29 166.84 166.84 166.84 166.84 0.6K
10:30 166.84 166.84 166.80 166.80 1.2K
10:31 166.80 166.83 166.80 166.83 1.1K
10:32 166.83 166.84 166.83 166.83 2.3K
10:33 166.83 166.83 166.83 166.83 0.0K
10:34 166.83 166.83 166.83 166.83 0.1K
10:35 166.68 166.68 166.67 166.67 0.5K
10:36 166.67 166.67 166.67 166.67 0.0K
10:37 166.67 166.68 166.67 166.68 1.2K
10:38 166.68 167.06 166.68 167.06 3.4K
10:39 167.06 167.06 167.06 167.06 0.9K
10:40 167.06 167.06 167.06 167.06 0.1K
10:41 167.06 167.06 166.93 166.93 0.2K
10:42 166.93 166.93 166.81 166.81 0.4K
10:43 166.81 166.81 166.81 166.81 0.0K
10:44 166.81 166.81 166.81 166.81 0.0K
10:45 166.81 166.81 166.80 166.80 0.4K
10:46 166.80 166.80 166.80 166.80 0.2K
10:47 167.00 167.06 167.00 167.06 1.0K
10:48 166.90 166.90 166.90 166.90 0.2K
10:49 166.90 166.90 166.90 166.90 0.3K
10:50 166.90 166.90 166.90 166.90 0.3K
10:51 166.90 166.90 166.90 166.90 0.6K
10:52 166.47 166.47 166.47 166.47 1.9K
10:53 166.47 166.47 166.47 166.47 0.1K
10:54 166.47 166.47 166.47 166.47 0.1K
10:55 166.47 166.47 166.47 166.47 0.0K
10:56 166.47 166.47 166.44 166.44 0.3K
10:57 166.44 166.44 166.44 166.44 0.2K
10:58 166.44 166.69 166.44 166.69 1.0K
10:59 166.69 166.69 166.69 166.69 0.1K
11:00 166.69 166.69 166.69 166.69 1.1K
11:01 167.11 167.11 167.11 167.11 1.3K
11:02 167.11 167.27 167.11 167.27 0.3K
11:03 167.27 167.30 167.27 167.30 3.4K
11:04 167.30 167.30 167.30 167.30 0.1K
11:05 167.30 167.30 167.30 167.30 0.6K
11:06 167.30 167.30 167.30 167.30 0.2K
11:07 167.61 167.61 167.50 167.50 3.5K
11:08 167.50 167.50 167.50 167.50 0.2K
11:09 167.60 167.61 167.50 167.50 3.2K
11:10 167.50 167.50 167.50 167.50 1.2K
11:11 167.50 167.50 167.43 167.43 0.3K
11:12 167.43 167.52 167.43 167.52 2.3K
11:13 167.52 167.52 167.35 167.35 5.9K
11:14 167.62 167.77 167.53 167.57 13.6K
11:15 167.53 167.53 167.53 167.53 1.4K
11:16 167.53 167.53 167.53 167.53 0.0K
11:17 167.53 167.53 167.53 167.53 0.3K
11:18 167.62 167.62 167.62 167.62 0.9K
11:19 167.60 167.60 167.43 167.43 0.6K
11:20 167.43 167.43 167.43 167.43 0.0K
11:21 167.43 167.43 167.43 167.43 0.0K
11:22 167.43 167.43 167.43 167.43 0.8K
11:23 167.43 167.60 167.43 167.60 3.2K
11:24 167.61 167.61 167.53 167.61 2.5K
11:25 167.53 167.60 167.53 167.60 0.2K
11:26 167.60 167.61 167.60 167.61 0.1K
11:27 167.60 167.60 167.60 167.60 0.6K
11:28 167.61 167.62 167.61 167.62 1.6K
11:29 167.62 167.62 167.51 167.51 0.5K
11:30 167.36 167.36 167.36 167.36 0.5K
11:31 167.36 167.36 167.21 167.21 0.6K
11:32 167.21 167.21 167.21 167.21 0.2K
11:33 167.21 167.21 167.21 167.21 0.1K
11:34 167.11 167.11 167.11 167.11 0.3K
11:35 167.07 167.07 167.07 167.07 0.7K
11:36 167.08 167.08 167.08 167.08 0.2K
11:37 167.08 167.08 166.86 166.86 0.4K
11:38 166.86 166.86 166.86 166.86 0.5K
11:39 166.86 166.86 166.86 166.86 0.1K
11:40 166.74 166.74 166.74 166.74 0.2K
11:41 166.74 166.74 166.74 166.74 0.0K
11:42 166.74 166.74 166.74 166.74 0.1K
11:43 166.74 166.74 166.74 166.74 0.8K
11:44 166.74 166.74 166.74 166.74 0.2K
11:45 166.74 166.74 166.74 166.74 0.3K
11:46 166.74 166.74 166.74 166.74 0.0K
11:47 166.74 166.74 166.74 166.74 0.2K
11:48 166.74 166.74 166.22 166.22 0.2K
11:49 166.22 166.22 166.22 166.22 0.0K
11:50 166.22 166.22 166.22 166.22 0.1K
11:51 166.22 166.22 166.22 166.22 0.2K
11:52 166.22 166.22 166.22 166.22 0.3K
11:53 166.22 166.22 166.22 166.22 0.0K
11:54 166.22 166.22 166.17 166.17 0.2K
11:55 166.17 166.17 166.17 166.17 0.2K
11:56 166.17 166.17 166.17 166.17 0.1K
11:57 166.17 166.17 166.17 166.17 0.4K
11:58 166.17 166.17 166.17 166.17 0.1K
11:59 166.17 166.67 166.17 166.67 3.9K
12:00 166.86 167.18 166.86 167.18 2.9K
12:01 167.60 167.64 167.60 167.64 7.3K
12:02 167.64 168.42 167.64 168.42 2.5K
12:03 168.42 168.42 168.42 168.42 0.4K
12:04 168.42 168.42 168.42 168.42 0.8K
12:05 168.42 169.00 168.42 169.00 2.2K
12:06 169.00 169.04 169.00 169.04 2.5K
12:07 169.59 169.80 169.59 169.71 4.1K
12:08 169.66 169.73 169.66 169.73 10.2K
12:09 169.73 169.76 168.91 168.91 6.5K
12:10 168.91 169.12 168.91 169.12 2.7K
12:11 169.35 169.35 169.35 169.35 0.6K
12:12 169.35 169.39 169.35 169.39 0.6K
12:13 169.39 169.39 169.32 169.32 0.9K
12:14 169.32 169.32 169.32 169.32 0.2K
12:15 169.32 169.32 169.32 169.32 0.2K
12:16 169.32 169.32 169.32 169.32 0.1K
12:17 169.48 169.48 169.48 169.48 0.4K
12:18 169.48 169.48 169.48 169.48 0.0K
12:19 169.48 169.48 169.48 169.48 0.0K
12:20 169.48 169.48 169.48 169.48 0.2K
12:21 169.48 169.50 169.48 169.50 0.7K
12:22 169.48 169.55 169.48 169.55 1.9K
12:23 169.55 169.55 169.50 169.50 0.3K
12:24 169.52 169.52 169.52 169.52 2.0K
12:25 169.52 169.52 169.52 169.52 1.2K
12:26 169.52 169.52 169.22 169.22 3.6K
12:27 169.22 169.22 169.22 169.22 0.1K
12:28 169.22 169.22 169.22 169.22 0.1K
12:29 169.22 169.80 169.22 169.61 2.3K
12:30 169.47 169.60 169.47 169.60 1.1K
12:31 169.60 169.60 169.60 169.60 0.1K
12:32 169.39 169.39 169.30 169.30 1.8K
12:33 169.30 169.45 169.17 169.45 7.6K
12:34 169.45 169.53 169.34 169.34 2.2K
12:35 169.10 169.10 168.42 168.74 8.3K
12:36 168.74 168.74 168.74 168.74 0.2K
12:37 168.74 168.74 168.74 168.74 0.1K
12:38 168.74 168.74 168.74 168.74 0.1K
12:39 168.74 168.74 168.74 168.74 0.1K
12:40 168.74 168.74 168.74 168.74 0.1K
12:41 168.74 168.74 168.74 168.74 0.5K
12:42 168.42 168.45 168.42 168.45 0.8K
12:43 168.61 168.61 168.61 168.61 1.0K
12:44 168.61 168.61 168.61 168.61 0.0K
12:45 168.85 168.85 168.85 168.85 0.2K
12:46 168.85 168.85 168.85 168.85 0.2K
12:47 168.85 168.85 168.85 168.85 0.2K
12:48 168.85 168.85 168.85 168.85 0.0K
12:49 168.85 168.85 168.85 168.85 0.1K
12:50 168.85 168.85 168.85 168.85 0.3K
12:51 168.85 168.91 168.85 168.91 0.4K
12:52 168.91 168.91 168.91 168.91 0.1K
12:53 168.91 168.91 168.70 168.70 0.5K
12:54 168.70 168.93 168.70 168.93 1.1K
12:55 168.96 169.01 168.96 169.01 0.3K
12:56 169.01 169.01 169.01 169.01 0.1K
12:57 169.01 169.02 168.93 168.93 1.5K
12:58 168.93 168.93 168.93 168.93 0.4K
12:59 168.93 168.93 168.93 168.93 0.0K
13:00 168.93 168.93 168.93 168.93 0.1K
13:01 168.93 168.93 168.93 168.93 0.1K
13:02 168.93 168.93 168.93 168.93 0.1K
13:03 168.93 168.93 168.86 168.86 0.2K
13:04 168.86 168.86 168.86 168.86 0.0K
13:05 168.86 168.86 168.86 168.86 0.5K
13:06 168.86 168.86 168.86 168.86 0.1K
13:07 168.86 168.86 168.86 168.86 0.2K
13:08 168.86 168.86 168.86 168.86 0.0K
13:09 168.86 168.86 168.67 168.67 2.3K
13:10 168.67 168.67 168.67 168.67 0.5K
13:11 168.67 168.67 168.67 168.67 1.6K
13:12 168.67 168.67 168.67 168.67 0.3K
13:13 168.67 168.67 168.67 168.67 0.2K
13:14 168.67 168.67 168.67 168.67 0.1K
13:15 168.67 168.67 168.67 168.67 0.3K
13:16 168.67 168.67 168.67 168.67 0.3K
13:17 168.67 168.67 168.67 168.67 0.2K
13:18 168.67 168.67 168.67 168.67 0.1K
13:19 168.67 168.67 168.67 168.67 0.1K
13:20 168.67 168.67 167.81 167.81 0.3K
13:21 167.81 167.81 167.81 167.81 0.2K
13:22 167.81 167.81 167.81 167.81 0.4K
13:23 167.81 167.81 167.81 167.81 0.8K
13:24 167.05 167.05 167.05 167.05 0.3K
13:25 167.05 167.05 167.05 167.05 0.7K
13:26 167.05 167.05 167.05 167.05 0.1K
13:27 167.05 167.05 167.05 167.05 3.4K
13:28 167.05 167.19 167.05 167.19 0.7K
13:29 167.19 167.19 166.98 166.98 0.8K
13:30 166.98 166.98 166.98 166.98 0.1K
13:31 166.98 166.98 166.98 166.98 0.0K
13:32 166.98 166.98 166.98 166.98 0.2K
13:33 166.98 166.98 166.98 166.98 0.1K
13:34 166.98 166.98 166.98 166.98 0.0K
13:35 166.98 166.98 166.98 166.98 0.1K
13:36 166.98 167.37 166.98 167.37 0.6K
13:37 167.37 167.57 167.37 167.57 0.8K
13:38 167.57 167.76 167.57 167.76 1.3K
13:39 167.76 167.76 167.76 167.76 0.1K
13:40 167.76 167.76 167.76 167.76 1.1K
13:41 167.76 167.76 167.47 167.47 1.6K
13:42 167.47 167.47 167.47 167.47 0.7K
13:43 167.47 167.47 167.47 167.47 0.7K
13:44 167.47 167.60 167.47 167.60 1.0K
13:45 167.64 167.64 167.64 167.64 0.4K
13:46 167.68 167.68 167.68 167.68 0.4K
13:47 167.68 167.68 167.68 167.68 0.1K
13:48 167.68 167.68 167.68 167.68 0.5K
13:49 167.68 167.68 167.68 167.68 0.7K
13:50 167.68 167.68 167.28 167.28 0.7K
13:51 167.37 167.37 167.37 167.37 0.1K
13:52 167.37 167.37 167.37 167.37 0.5K
13:53 167.37 167.37 167.37 167.37 0.5K
13:54 167.37 167.37 167.37 167.37 0.1K
13:55 167.37 167.37 167.37 167.37 0.1K
13:56 167.37 167.37 167.37 167.37 0.0K
13:57 167.37 167.37 167.37 167.37 0.2K
13:58 167.37 167.41 167.37 167.41 0.9K
13:59 167.41 167.41 167.41 167.41 0.1K
14:00 167.41 167.41 167.41 167.41 0.1K
14:01 167.41 167.41 167.41 167.41 0.2K
14:02 167.41 167.41 167.41 167.41 0.0K
14:03 167.41 167.61 167.41 167.61 1.6K
14:04 167.61 167.61 167.61 167.61 0.3K
14:05 167.61 167.61 167.61 167.61 0.2K
14:06 167.61 167.61 167.61 167.61 0.5K
14:07 168.08 168.08 168.08 168.08 0.5K
14:08 168.08 168.08 168.08 168.08 0.0K
14:09 168.08 168.08 168.08 168.08 0.3K
14:10 168.08 168.08 168.08 168.08 0.1K
14:11 168.08 168.08 168.08 168.08 0.1K
14:12 168.08 168.08 168.08 168.08 0.0K
14:13 168.04 168.04 167.93 167.93 0.4K
14:14 167.93 167.93 167.93 167.93 0.1K
14:15 167.93 168.06 167.93 168.06 0.8K
14:16 168.06 168.06 168.06 168.06 0.3K
14:17 167.93 168.09 167.93 168.09 1.0K
14:18 168.09 168.09 168.09 168.09 0.0K
14:19 168.09 168.09 168.09 168.09 1.1K
14:20 168.09 168.09 168.09 168.09 0.1K
14:21 168.09 168.09 168.09 168.09 0.4K
14:22 168.09 168.09 168.09 168.09 0.1K
14:23 168.37 168.37 168.37 168.37 0.4K
14:24 168.37 168.37 168.37 168.37 1.5K
14:25 168.37 168.56 168.37 168.56 0.9K
14:26 168.56 168.56 168.56 168.56 0.2K
14:27 168.56 168.56 168.56 168.56 0.0K
14:28 168.56 168.56 168.56 168.56 0.3K
14:29 168.68 168.68 168.68 168.68 0.1K
14:30 168.64 168.64 168.64 168.64 0.5K
14:31 168.64 168.66 168.64 168.66 0.5K
14:32 168.66 168.66 168.66 168.66 0.2K
14:33 168.66 168.66 168.66 168.66 0.1K
14:34 168.66 168.71 168.66 168.71 0.6K
14:35 168.71 168.71 168.71 168.71 0.3K
14:36 168.71 168.72 168.71 168.72 0.8K
14:37 168.72 168.72 168.72 168.72 0.6K
14:38 168.72 168.72 168.72 168.72 0.6K
14:39 168.72 168.72 168.72 168.72 0.1K
14:40 168.72 168.72 168.72 168.72 0.1K
14:41 168.72 168.72 168.72 168.72 0.0K
14:42 168.98 168.98 168.98 168.98 0.2K
14:43 168.98 168.98 168.98 168.98 0.6K
14:44 168.98 168.98 168.98 168.98 0.3K
14:45 168.98 168.98 168.98 168.98 0.3K
14:46 168.98 168.98 168.94 168.94 0.6K
14:47 168.94 168.94 168.94 168.94 0.0K
14:48 169.18 169.18 169.03 169.03 0.5K
14:49 169.03 169.03 169.03 169.03 0.1K
14:50 169.03 169.03 169.03 169.03 0.1K
14:51 169.03 169.27 169.03 169.27 1.6K
14:52 169.27 169.27 169.14 169.21 1.0K
14:53 169.21 169.21 169.21 169.21 0.3K
14:54 169.21 169.21 169.21 169.21 0.1K
14:55 169.21 169.21 169.21 169.21 0.0K
14:56 169.21 169.56 169.21 169.56 1.0K
14:57 169.56 169.56 169.56 169.56 1.0K
14:58 169.56 169.56 169.34 169.34 1.3K
14:59 169.34 169.42 169.34 169.42 0.8K
15:00 169.42 169.42 169.42 169.42 0.1K
15:01 169.42 169.42 169.42 169.42 0.3K
15:02 169.42 169.42 169.42 169.42 0.6K
15:03 169.42 169.42 169.42 169.42 0.4K
15:04 169.42 169.42 169.42 169.42 0.0K
15:05 168.89 168.89 168.89 168.89 0.1K
15:06 168.89 168.92 168.89 168.92 0.8K
15:07 169.12 169.12 169.12 169.12 0.6K
15:08 169.12 169.12 169.12 169.12 0.2K
15:09 169.12 169.12 169.12 169.12 0.2K
15:10 169.12 169.12 169.12 169.12 0.4K
15:11 169.12 169.12 169.12 169.12 0.2K
15:12 169.12 169.12 168.91 168.91 0.4K
15:13 168.91 168.91 168.91 168.91 1.2K
15:14 168.91 168.91 168.91 168.91 0.2K
15:15 168.91 168.91 168.91 168.91 0.2K
15:16 168.91 168.95 168.91 168.95 0.2K
15:17 168.95 168.95 168.95 168.95 0.1K
15:18 168.95 168.95 168.72 168.72 1.0K
15:19 168.72 168.72 168.65 168.65 0.5K
15:20 168.65 168.65 168.65 168.65 0.5K
15:21 168.65 168.65 168.45 168.45 0.7K
15:22 168.45 168.45 168.45 168.45 0.1K
15:23 168.45 168.45 168.24 168.32 2.3K
15:24 168.17 168.17 168.17 168.17 0.7K
15:25 168.49 168.49 168.49 168.49 2.3K
15:26 168.49 168.49 168.49 168.49 0.4K
15:27 168.49 168.64 168.49 168.64 1.3K
15:28 168.64 168.64 168.37 168.37 0.5K
15:29 168.37 168.37 168.37 168.37 0.2K
15:30 168.37 168.37 168.37 168.37 0.8K
15:31 168.37 168.37 168.37 168.37 1.3K
15:32 168.37 168.37 168.37 168.37 0.6K
15:33 168.37 168.80 168.37 168.80 0.6K
15:34 168.80 168.80 168.80 168.80 0.5K
15:35 168.80 168.80 168.80 168.80 0.3K
15:36 168.80 168.81 168.80 168.81 1.2K
15:37 168.81 168.81 168.79 168.79 0.7K
15:38 168.79 168.79 168.79 168.79 0.0K
15:39 168.79 168.79 168.79 168.79 0.1K
15:40 168.79 168.79 168.67 168.67 1.5K
15:41 168.67 168.67 168.67 168.67 0.7K
15:42 168.67 168.67 168.67 168.67 1.0K
15:43 168.67 169.11 168.67 169.11 1.3K
15:44 169.11 169.11 169.11 169.11 0.1K
15:45 169.30 169.32 169.30 169.32 4.4K
15:46 169.32 169.40 169.32 169.40 2.2K
15:47 169.40 169.40 169.40 169.40 0.9K
15:48 169.13 169.13 169.07 169.07 1.7K
15:49 169.07 169.07 169.07 169.07 0.6K
15:50 169.07 169.09 168.99 169.09 2.6K
15:51 168.47 168.59 168.47 168.59 3.0K
15:52 168.59 168.61 168.55 168.55 4.0K
15:53 168.55 168.55 168.55 168.55 1.7K
15:54 168.55 168.55 168.55 168.55 1.3K
15:55 168.69 168.81 168.69 168.81 9.3K
15:56 168.81 168.81 168.51 168.55 4.8K
15:57 168.55 168.55 168.55 168.55 2.8K
15:58 168.81 169.01 168.81 169.01 8.5K
15:59 169.04 169.04 168.81 168.97 12.2K
16:00 168.97 169.05 168.88 169.05 66.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available