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
09:31 173.50 175.11 171.12 175.11 5.7K
09:32 173.76 173.76 173.76 173.76 0.5K
09:33 173.76 173.76 173.76 173.76 0.0K
09:34 173.76 174.98 173.76 174.98 0.2K
09:35 174.84 174.84 174.84 174.84 0.2K
09:36 174.84 174.84 174.84 174.84 0.0K
09:37 174.84 174.84 172.81 172.81 0.7K
09:38 172.81 173.81 172.81 173.81 1.7K
09:39 174.78 175.88 174.78 175.88 2.1K
09:40 175.88 175.88 174.87 175.44 3.5K
09:41 175.44 175.44 175.44 175.44 0.1K
09:42 175.44 175.44 175.44 175.44 1.2K
09:43 175.44 175.44 175.44 175.44 0.1K
09:44 175.44 175.44 175.44 175.44 0.5K
09:45 175.44 175.44 175.44 175.44 0.5K
09:46 176.05 176.05 176.05 176.05 1.4K
09:47 175.77 175.77 175.77 175.77 0.2K
09:48 175.77 176.39 175.44 175.96 0.8K
09:49 175.96 175.96 175.77 175.77 0.9K
09:50 175.77 175.77 175.77 175.77 0.4K
09:51 175.77 175.77 174.78 174.78 2.1K
09:52 174.78 175.40 174.78 175.40 0.4K
09:53 175.40 175.40 175.40 175.40 0.2K
09:54 175.40 175.40 174.07 174.44 0.9K
09:55 174.44 174.44 174.44 174.44 0.3K
09:56 174.28 174.28 174.28 174.28 0.4K
09:57 174.28 174.28 174.28 174.28 0.3K
09:58 174.28 174.28 174.28 174.28 0.8K
09:59 174.28 174.28 174.28 174.28 0.6K
10:00 174.28 174.48 174.28 174.48 1.0K
10:01 174.71 174.71 174.22 174.22 6.3K
10:02 174.22 174.22 174.22 174.22 1.3K
10:03 174.22 174.22 174.22 174.22 0.2K
10:04 174.22 174.46 174.22 174.46 0.3K
10:05 174.46 174.46 174.46 174.46 0.0K
10:06 174.46 174.46 174.46 174.46 0.3K
10:07 174.46 174.46 174.46 174.46 0.3K
10:08 174.68 174.68 174.68 174.68 0.6K
10:09 174.68 174.68 174.68 174.68 0.5K
10:10 174.68 174.68 174.68 174.68 0.5K
10:11 174.25 174.25 174.25 174.25 1.9K
10:12 174.25 174.25 174.25 174.25 0.3K
10:13 174.25 174.25 173.92 173.92 0.2K
10:14 173.92 174.04 173.75 173.75 0.9K
10:15 173.75 173.75 173.75 173.75 0.8K
10:16 173.75 173.93 173.75 173.93 0.5K
10:17 173.93 173.93 173.93 173.93 0.2K
10:18 173.93 173.93 173.93 173.93 0.5K
10:19 173.93 173.93 173.07 173.24 1.1K
10:20 173.24 173.24 173.24 173.24 0.8K
10:21 173.24 173.24 173.24 173.24 0.1K
10:22 173.24 173.24 173.24 173.24 0.3K
10:23 173.24 173.24 173.24 173.24 0.2K
10:24 173.47 173.47 173.23 173.23 2.9K
10:25 173.23 173.23 173.23 173.23 0.5K
10:26 173.23 173.23 173.23 173.23 0.1K
10:27 173.44 173.56 173.44 173.46 1.4K
10:28 173.46 173.46 173.10 173.10 0.8K
10:29 173.10 173.10 173.05 173.05 0.9K
10:30 173.05 173.05 172.73 172.73 0.8K
10:31 172.73 172.73 172.73 172.73 0.3K
10:32 172.73 172.73 172.73 172.73 0.7K
10:33 173.49 173.49 173.49 173.49 0.5K
10:34 173.49 173.49 173.49 173.49 0.4K
10:35 173.49 173.49 173.40 173.40 0.5K
10:36 173.40 173.40 173.40 173.40 0.0K
10:37 173.40 173.40 173.40 173.40 0.3K
10:38 173.13 173.13 173.13 173.13 1.1K
10:39 173.13 173.13 173.13 173.13 0.3K
10:40 173.13 173.13 173.13 173.13 0.3K
10:41 173.13 173.13 173.13 173.13 0.2K
10:42 173.13 173.13 173.13 173.13 0.2K
10:43 173.13 173.33 173.13 173.33 0.9K
10:44 173.33 173.33 173.33 173.33 0.1K
10:45 172.91 172.91 172.91 172.91 0.3K
10:46 172.91 172.91 172.91 172.91 0.6K
10:47 172.91 172.91 172.91 172.91 0.0K
10:48 173.31 173.31 173.31 173.31 0.5K
10:49 172.89 172.89 172.89 172.89 0.5K
10:50 172.89 172.89 172.89 172.89 0.0K
10:51 172.89 172.89 172.89 172.89 0.4K
10:52 172.99 172.99 172.99 172.99 0.5K
10:53 172.85 172.99 172.85 172.85 0.6K
10:54 172.85 172.85 172.85 172.85 0.2K
10:55 172.85 172.85 172.85 172.85 0.0K
10:56 172.85 172.85 172.85 172.85 0.3K
10:57 172.85 172.85 172.85 172.85 0.3K
10:58 172.85 172.85 172.85 172.85 0.2K
10:59 172.85 172.85 172.85 172.85 0.0K
11:00 172.61 172.61 172.61 172.61 1.4K
11:01 172.61 172.61 172.61 172.61 0.4K
11:02 172.61 172.61 172.26 172.26 2.9K
11:03 172.26 172.26 171.98 171.98 0.8K
11:04 171.98 171.98 171.98 171.98 0.3K
11:05 171.98 171.98 171.98 171.98 0.0K
11:06 171.98 171.98 171.98 171.98 0.4K
11:07 171.98 172.32 171.98 172.32 0.9K
11:08 172.32 172.32 172.32 172.32 0.1K
11:09 172.32 172.32 172.32 172.32 0.7K
11:10 172.32 172.32 172.32 172.32 0.3K
11:11 172.32 172.32 172.32 172.32 0.7K
11:12 172.32 172.32 172.32 172.32 0.0K
11:13 172.32 172.32 172.32 172.32 0.3K
11:14 172.32 172.32 172.32 172.32 0.1K
11:15 172.32 172.32 172.32 172.32 0.2K
11:16 172.32 172.32 172.32 172.32 0.1K
11:17 172.32 172.32 172.32 172.32 0.3K
11:18 172.32 172.32 172.32 172.32 0.7K
11:19 172.32 172.32 172.32 172.32 0.2K
11:20 172.31 172.31 172.31 172.31 0.5K
11:21 172.31 172.31 172.31 172.31 0.5K
11:22 172.31 172.31 172.31 172.31 0.3K
11:23 172.31 172.31 172.31 172.31 0.3K
11:24 172.31 172.31 172.31 172.31 2.7K
11:25 172.31 172.31 172.31 172.31 0.2K
11:26 172.31 172.31 172.30 172.30 1.4K
11:27 172.30 172.30 172.30 172.30 1.3K
11:28 172.30 172.30 172.30 172.30 0.2K
11:29 172.30 172.30 172.30 172.30 0.2K
11:30 172.30 172.30 172.30 172.30 0.2K
11:31 172.30 172.30 172.08 172.08 0.7K
11:32 172.08 172.08 172.08 172.08 0.1K
11:33 172.08 172.08 172.08 172.08 0.9K
11:34 172.08 172.14 172.08 172.14 0.4K
11:35 172.14 172.14 172.07 172.07 0.8K
11:36 172.07 172.07 172.07 172.07 0.2K
11:37 172.07 172.07 172.07 172.07 0.3K
11:38 172.07 172.07 172.07 172.07 0.4K
11:39 172.07 172.07 172.07 172.07 0.3K
11:40 172.26 172.26 172.26 172.26 0.7K
11:41 172.26 172.26 172.15 172.15 0.6K
11:42 172.15 172.15 172.15 172.15 0.5K
11:43 172.15 172.15 172.15 172.15 0.6K
11:44 172.15 172.15 172.15 172.15 0.2K
11:45 172.15 172.15 172.15 172.15 0.5K
11:46 172.15 172.15 172.15 172.15 0.2K
11:47 172.15 172.15 172.15 172.15 0.1K
11:48 172.15 172.15 171.14 171.14 0.7K
11:49 171.14 171.14 171.14 171.14 0.6K
11:50 171.14 171.14 171.14 171.14 0.3K
11:51 171.14 171.14 171.14 171.14 1.1K
11:52 171.14 171.14 171.14 171.14 0.3K
11:53 170.87 170.87 170.63 170.63 0.9K
11:54 170.63 170.63 170.63 170.63 0.1K
11:55 170.63 170.63 170.63 170.63 0.0K
11:56 170.63 171.14 170.63 171.14 1.9K
11:57 171.12 171.12 171.12 171.12 0.4K
11:58 171.12 171.12 171.12 171.12 0.1K
11:59 171.12 171.12 171.12 171.12 0.0K
12:00 171.12 171.12 171.12 171.12 0.2K
12:01 171.12 171.12 171.12 171.12 0.1K
12:02 171.12 171.12 171.12 171.12 0.1K
12:03 171.12 171.12 170.44 170.44 0.7K
12:04 170.44 170.44 170.44 170.44 0.1K
12:05 170.44 170.44 170.44 170.44 0.1K
12:06 170.44 170.44 170.44 170.44 0.1K
12:07 170.44 170.44 170.44 170.44 0.1K
12:08 170.16 170.16 170.16 170.16 0.2K
12:09 170.16 170.16 170.16 170.16 0.2K
12:10 170.16 170.16 170.16 170.16 0.2K
12:11 170.16 170.35 170.16 170.35 0.4K
12:12 170.35 170.51 170.35 170.51 0.6K
12:13 170.51 170.51 170.51 170.51 0.5K
12:14 170.51 170.51 170.51 170.51 0.4K
12:15 170.31 170.31 170.31 170.31 0.3K
12:16 170.31 170.31 170.31 170.31 0.1K
12:17 170.31 170.31 170.31 170.31 0.1K
12:18 170.31 170.31 170.12 170.12 0.6K
12:19 170.12 170.12 169.71 169.95 1.5K
12:20 169.95 169.95 169.95 169.95 0.4K
12:21 169.95 169.95 169.95 169.95 0.2K
12:22 169.65 169.66 169.65 169.66 1.1K
12:23 169.66 169.66 169.66 169.66 0.2K
12:24 169.66 170.01 169.66 170.01 1.8K
12:25 170.01 170.01 170.01 170.01 0.1K
12:26 170.01 170.01 170.01 170.01 0.1K
12:27 170.01 170.01 170.01 170.01 1.5K
12:28 170.01 170.01 170.01 170.01 0.3K
12:29 169.79 169.79 169.79 169.79 1.3K
12:30 169.79 170.15 169.79 170.15 16.0K
12:31 170.15 170.15 170.15 170.15 0.1K
12:32 170.15 170.15 170.15 170.15 0.2K
12:33 170.15 170.15 170.15 170.15 0.3K
12:34 170.15 170.44 170.15 170.44 1.5K
12:35 170.44 170.44 170.44 170.44 0.1K
12:36 170.44 170.44 170.44 170.44 0.2K
12:37 170.44 170.50 170.44 170.50 0.7K
12:38 170.50 170.70 170.50 170.65 1.2K
12:39 170.67 170.67 170.48 170.48 0.4K
12:40 170.48 170.48 170.48 170.48 0.1K
12:41 170.48 170.48 170.48 170.48 0.4K
12:42 170.48 170.48 170.45 170.45 0.7K
12:43 170.45 170.45 170.45 170.45 0.0K
12:44 170.45 170.45 170.45 170.45 0.1K
12:45 170.45 170.45 170.45 170.45 0.0K
12:46 170.45 170.45 170.45 170.45 0.1K
12:47 170.45 170.45 170.45 170.45 0.5K
12:48 170.45 170.45 170.45 170.45 0.0K
12:49 170.45 170.45 170.45 170.45 0.2K
12:50 170.42 170.42 169.81 169.81 1.7K
12:51 169.81 169.81 169.81 169.81 0.2K
12:52 169.81 169.81 169.81 169.81 0.5K
12:53 169.81 170.20 169.81 170.20 1.1K
12:54 170.20 170.20 170.20 170.20 0.3K
12:55 170.20 170.20 170.20 170.20 0.1K
12:56 170.20 170.20 170.20 170.20 0.3K
12:57 170.20 170.22 170.20 170.22 1.3K
12:58 170.22 170.66 170.22 170.45 0.8K
12:59 170.45 170.58 170.45 170.58 0.8K
13:00 170.58 170.58 170.58 170.58 0.2K
13:01 170.58 170.58 170.00 170.00 4.8K
13:02 170.33 170.59 170.33 170.59 2.4K
13:03 170.59 170.59 170.59 170.59 0.5K
13:04 170.59 170.59 170.59 170.59 0.1K
13:05 170.59 170.59 170.59 170.59 1.0K
13:06 170.59 170.59 170.59 170.59 0.3K
13:07 170.59 171.45 170.59 171.45 1.1K
13:08 171.45 171.45 171.45 171.45 0.6K
13:09 171.45 171.45 171.45 171.45 0.8K
13:10 171.45 171.45 171.29 171.29 1.0K
13:11 171.29 171.29 171.24 171.24 0.4K
13:12 171.37 171.37 171.21 171.21 1.4K
13:13 171.21 171.21 171.21 171.21 0.0K
13:14 171.21 171.21 171.21 171.21 0.2K
13:15 171.21 171.21 171.21 171.21 0.1K
13:16 171.21 171.21 171.21 171.21 0.0K
13:17 171.21 171.55 171.21 171.55 1.3K
13:18 171.55 171.70 171.55 171.70 0.3K
13:19 171.87 172.08 171.87 172.08 0.7K
13:20 172.08 172.08 172.08 172.08 0.0K
13:21 171.66 171.66 171.66 171.66 1.5K
13:22 171.66 171.66 171.66 171.66 0.1K
13:23 171.66 171.66 171.66 171.66 0.4K
13:24 171.66 171.66 171.66 171.66 0.2K
13:25 171.88 171.88 171.88 171.88 0.7K
13:26 171.88 171.88 171.88 171.88 0.2K
13:27 171.88 172.05 171.88 172.05 0.6K
13:28 172.05 172.05 172.05 172.05 0.1K
13:29 172.05 172.05 171.88 171.88 0.5K
13:30 171.88 171.88 171.88 171.88 2.1K
13:31 171.88 171.88 171.52 171.52 0.3K
13:32 171.52 171.52 171.32 171.32 0.2K
13:33 171.32 171.32 171.32 171.32 0.2K
13:34 171.32 171.32 171.32 171.32 0.5K
13:35 171.25 171.31 171.25 171.31 1.0K
13:36 171.25 171.25 171.25 171.25 1.8K
13:37 171.25 171.43 171.23 171.23 0.6K
13:38 171.23 171.23 171.07 171.07 1.9K
13:39 171.07 171.07 171.07 171.07 0.1K
13:40 171.07 171.07 170.85 171.04 0.4K
13:41 171.04 171.04 171.04 171.04 0.2K
13:42 171.04 171.04 171.04 171.04 0.0K
13:43 171.04 171.04 170.86 170.86 0.4K
13:44 170.86 170.86 170.86 170.86 0.2K
13:45 171.02 171.06 171.02 171.06 1.1K
13:46 171.06 171.06 170.90 171.06 0.4K
13:47 170.86 170.86 170.86 170.86 1.6K
13:48 170.86 170.86 170.74 170.80 0.9K
13:49 170.80 170.80 170.77 170.77 1.3K
13:50 170.77 171.03 170.77 170.99 2.1K
13:51 170.99 170.99 170.99 170.99 0.0K
13:52 170.99 170.99 170.99 170.99 0.1K
13:53 170.99 171.11 170.99 171.11 0.5K
13:54 171.25 171.25 171.25 171.25 0.6K
13:55 171.25 171.51 171.25 171.51 0.8K
13:56 171.51 171.51 171.50 171.51 1.0K
13:57 171.51 171.51 171.49 171.49 0.8K
13:58 171.49 171.51 171.49 171.51 1.2K
13:59 171.50 171.50 171.50 171.50 1.5K
14:00 171.33 171.33 171.31 171.31 2.1K
14:01 171.31 171.31 171.31 171.31 0.1K
14:02 171.31 171.31 171.17 171.17 1.4K
14:03 171.08 171.08 171.08 171.08 1.5K
14:04 171.08 171.08 170.72 170.72 3.0K
14:05 170.72 171.00 170.72 170.93 1.1K
14:06 170.93 171.11 170.93 171.07 1.4K
14:07 171.07 171.10 171.07 171.10 0.3K
14:08 171.10 171.10 171.01 171.01 1.1K
14:09 171.01 171.01 171.01 171.01 0.1K
14:10 171.01 171.01 170.82 170.82 0.2K
14:11 170.82 170.82 170.82 170.82 0.7K
14:12 170.94 170.94 170.81 170.81 0.5K
14:13 170.81 170.97 170.81 170.97 0.4K
14:14 170.97 170.97 170.97 170.97 0.5K
14:15 170.82 170.98 170.44 170.44 5.4K
14:16 170.44 170.78 170.44 170.78 1.9K
14:17 170.92 170.92 170.92 170.92 0.5K
14:18 170.92 170.92 170.92 170.92 0.0K
14:19 170.92 170.92 170.92 170.92 1.3K
14:20 170.92 170.92 170.90 170.90 0.6K
14:21 170.90 171.04 170.90 171.04 2.2K
14:22 171.36 171.36 171.32 171.32 0.9K
14:23 171.55 171.55 171.55 171.55 0.4K
14:24 171.49 171.49 171.13 171.13 2.1K
14:25 171.13 171.13 171.13 171.13 0.4K
14:26 171.13 171.13 171.13 171.13 0.1K
14:27 171.13 171.13 170.95 170.95 1.2K
14:28 170.95 171.00 170.95 171.00 0.3K
14:29 171.00 171.00 171.00 171.00 0.3K
14:30 170.95 170.95 170.95 170.95 1.3K
14:31 170.95 170.96 170.95 170.96 1.0K
14:32 170.96 171.17 170.96 171.17 2.6K
14:33 171.17 171.17 171.17 171.17 2.3K
14:34 171.19 171.25 171.19 171.25 1.8K
14:35 171.26 171.26 171.26 171.26 0.3K
14:36 171.26 171.26 171.26 171.26 0.1K
14:37 171.26 171.26 171.26 171.26 0.1K
14:38 171.26 171.38 171.26 171.30 1.2K
14:39 171.30 171.30 171.14 171.14 1.0K
14:40 171.14 171.14 171.14 171.14 0.1K
14:41 171.14 171.14 171.08 171.08 0.5K
14:42 171.08 171.08 171.08 171.08 0.2K
14:43 171.08 171.10 171.08 171.10 0.3K
14:44 171.10 171.10 170.94 170.94 1.5K
14:45 170.94 170.94 170.94 170.94 0.6K
14:46 170.94 170.94 170.56 170.73 2.1K
14:47 170.73 170.73 170.73 170.73 0.2K
14:48 170.73 170.76 170.73 170.76 1.9K
14:49 170.76 170.76 170.76 170.76 0.6K
14:50 170.76 170.76 170.76 170.76 0.2K
14:51 170.76 170.76 170.64 170.64 2.7K
14:52 170.64 170.64 170.61 170.61 0.2K
14:53 170.60 170.60 170.60 170.60 1.0K
14:54 170.60 170.60 170.40 170.40 0.9K
14:55 170.40 170.40 170.40 170.40 0.2K
14:56 170.40 170.40 170.27 170.36 2.5K
14:57 170.33 170.46 170.33 170.46 1.6K
14:58 170.46 170.46 170.45 170.45 0.7K
14:59 170.45 170.63 170.45 170.63 1.3K
15:00 170.63 170.63 170.32 170.32 2.2K
15:01 170.32 170.32 170.20 170.20 0.8K
15:02 170.20 170.20 170.13 170.13 0.9K
15:03 170.13 170.13 170.06 170.06 1.0K
15:04 169.99 169.99 169.92 169.92 1.1K
15:05 169.92 169.92 169.83 169.83 0.6K
15:06 169.83 170.10 169.83 170.10 1.1K
15:07 170.10 170.12 170.00 170.12 1.9K
15:08 170.04 170.04 170.04 170.04 0.6K
15:09 170.04 170.12 170.04 170.05 0.6K
15:10 170.05 170.05 169.61 169.61 2.3K
15:11 169.61 169.61 169.52 169.52 0.4K
15:12 169.52 169.67 169.48 169.67 3.5K
15:13 169.67 169.67 169.67 169.67 0.3K
15:14 169.59 169.59 169.59 169.59 0.2K
15:15 169.59 169.68 169.50 169.50 1.8K
15:16 169.50 169.50 169.47 169.47 1.1K
15:17 169.47 169.59 169.44 169.50 4.3K
15:18 169.35 169.36 169.15 169.29 6.7K
15:19 169.29 169.29 169.09 169.12 0.7K
15:20 169.25 169.25 169.25 169.25 0.9K
15:21 169.25 169.26 169.25 169.26 1.7K
15:22 169.26 169.26 169.19 169.19 2.1K
15:23 169.19 169.29 169.19 169.29 2.4K
15:24 169.29 169.29 169.29 169.29 0.7K
15:25 169.08 169.20 169.08 169.20 1.3K
15:26 169.20 169.25 169.15 169.25 0.8K
15:27 169.25 169.48 169.25 169.48 6.0K
15:28 169.28 169.48 169.28 169.30 0.7K
15:29 169.30 169.41 169.30 169.30 5.8K
15:30 169.30 169.30 169.12 169.12 1.8K
15:31 169.12 169.16 169.12 169.16 1.5K
15:32 169.31 169.52 169.31 169.52 4.9K
15:33 169.52 169.62 169.52 169.52 3.9K
15:34 169.52 169.87 169.40 169.87 2.6K
15:35 169.76 169.87 169.50 169.50 5.2K
15:36 169.50 169.50 169.05 169.05 1.3K
15:37 169.05 169.10 169.02 169.07 0.5K
15:38 169.09 169.09 169.08 169.08 1.7K
15:39 169.09 169.09 169.09 169.09 2.0K
15:40 169.05 169.05 168.78 168.78 8.1K
15:41 168.94 168.99 168.73 168.91 2.2K
15:42 168.91 168.95 168.91 168.95 1.6K
15:43 168.95 168.95 168.95 168.95 0.9K
15:44 168.85 168.87 168.85 168.87 2.9K
15:45 168.83 168.87 168.83 168.87 2.0K
15:46 168.99 169.24 168.87 169.24 5.7K
15:47 169.26 169.26 168.85 168.85 8.5K
15:48 168.89 168.89 168.89 168.89 1.0K
15:49 168.89 168.99 168.89 168.99 2.6K
15:50 169.15 169.15 168.98 169.12 2.1K
15:51 169.12 169.29 169.12 169.23 13.7K
15:52 169.11 169.11 168.99 168.99 6.3K
15:53 168.99 169.15 168.95 169.15 4.9K
15:54 169.17 169.26 169.16 169.20 5.2K
15:55 169.18 169.33 169.17 169.33 17.0K
15:56 169.28 169.60 169.15 169.60 13.3K
15:57 169.60 169.60 169.34 169.36 14.4K
15:58 169.32 169.32 169.09 169.30 18.5K
15:59 169.20 169.24 169.20 169.20 8.4K
16:00 169.28 169.28 168.85 168.90 142.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available