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
09:31 169.74 169.74 164.00 167.14 3.4K
09:32 167.14 167.79 165.98 167.79 0.2K
09:33 165.98 167.87 165.98 165.98 0.3K
09:34 165.98 167.70 165.98 167.70 0.3K
09:35 169.50 169.74 169.10 169.10 3.0K
09:36 169.10 169.10 169.10 169.10 0.2K
09:37 169.10 169.10 169.03 169.03 0.5K
09:38 168.64 168.64 168.54 168.64 0.3K
09:39 168.64 168.64 168.64 168.64 0.3K
09:40 168.64 168.64 167.24 167.24 1.9K
09:41 167.24 169.61 167.24 169.61 2.7K
09:42 169.61 169.61 169.24 169.24 1.7K
09:43 168.96 169.25 168.96 169.02 5.1K
09:44 169.02 169.02 168.61 169.00 4.0K
09:45 168.65 168.65 168.65 168.65 1.1K
09:46 169.18 169.18 169.18 169.18 0.8K
09:47 168.94 169.21 168.94 169.21 0.4K
09:48 169.21 169.21 169.09 169.10 0.8K
09:49 169.10 169.31 168.84 168.84 0.6K
09:50 168.84 169.34 168.84 169.34 0.5K
09:51 168.98 168.98 168.34 168.34 1.8K
09:52 168.34 168.55 168.34 168.55 0.7K
09:53 168.75 169.21 168.75 169.21 0.4K
09:54 169.21 169.21 168.75 168.75 0.2K
09:55 168.75 169.00 168.75 169.00 0.9K
09:56 169.04 169.04 168.68 169.00 2.6K
09:57 168.91 168.91 168.91 168.91 0.2K
09:58 168.91 169.09 168.91 169.09 0.6K
09:59 169.09 169.09 168.79 168.79 1.5K
10:00 169.06 169.06 169.06 169.06 1.2K
10:01 169.54 170.14 169.54 170.11 2.9K
10:02 170.11 171.27 170.11 170.96 1.0K
10:03 171.17 171.17 170.93 170.93 2.0K
10:04 170.54 170.68 170.54 170.68 0.8K
10:05 170.68 170.69 170.68 170.69 0.2K
10:06 170.69 170.69 170.69 170.69 0.2K
10:07 170.69 170.69 170.69 170.69 0.2K
10:08 170.69 170.70 170.44 170.53 1.5K
10:09 170.53 170.53 170.44 170.44 1.6K
10:10 170.37 170.37 170.08 170.29 1.8K
10:11 170.29 170.37 170.29 170.35 1.5K
10:12 170.35 170.35 170.35 170.35 0.2K
10:13 170.35 170.35 170.06 170.06 0.7K
10:14 170.19 170.70 170.19 170.70 2.2K
10:15 170.70 170.70 170.70 170.70 0.4K
10:16 170.41 170.41 170.31 170.31 1.5K
10:17 170.31 170.31 170.31 170.31 0.2K
10:18 170.31 170.31 170.31 170.31 0.7K
10:19 170.31 170.31 170.31 170.31 0.4K
10:20 170.31 170.31 170.31 170.31 0.0K
10:21 170.31 170.31 170.31 170.31 1.4K
10:22 170.31 170.89 170.31 170.89 0.6K
10:23 170.89 171.40 170.89 171.40 1.7K
10:24 171.40 171.40 171.40 171.40 1.1K
10:25 171.40 171.40 171.40 171.40 0.3K
10:26 171.40 171.88 171.40 171.88 0.7K
10:27 171.88 171.88 171.40 171.40 0.6K
10:28 171.40 171.54 171.40 171.54 0.4K
10:29 171.54 171.54 171.54 171.54 0.1K
10:30 171.54 171.54 171.54 171.54 0.0K
10:31 171.54 171.54 171.37 171.53 0.9K
10:32 171.53 171.53 171.13 171.13 1.3K
10:33 171.13 171.13 171.13 171.13 0.1K
10:34 171.13 171.13 171.13 171.13 0.1K
10:35 171.13 171.13 171.10 171.10 0.5K
10:36 171.10 171.20 171.10 171.20 0.1K
10:37 171.20 171.20 171.09 171.10 1.0K
10:38 171.10 171.10 170.89 170.89 0.5K
10:39 171.34 171.34 171.28 171.28 2.0K
10:40 171.28 171.28 171.09 171.09 0.7K
10:41 171.09 171.09 171.06 171.06 0.3K
10:42 171.06 171.06 171.06 171.06 0.2K
10:43 171.06 171.20 171.06 171.20 0.5K
10:44 171.20 171.20 171.20 171.20 3.2K
10:45 171.20 171.20 170.81 170.81 0.3K
10:46 170.81 170.81 170.81 170.81 0.2K
10:47 170.81 171.09 170.81 171.09 0.9K
10:48 171.09 171.09 170.84 170.84 1.2K
10:49 170.84 170.84 170.84 170.84 1.2K
10:50 170.84 170.84 170.64 170.83 2.0K
10:51 170.83 170.83 170.83 170.83 0.3K
10:52 170.83 170.83 170.83 170.83 0.4K
10:53 170.83 170.85 170.83 170.85 0.2K
10:54 170.85 170.85 170.85 170.85 0.0K
10:55 170.85 170.85 170.85 170.85 0.0K
10:56 170.85 170.85 170.85 170.85 0.2K
10:57 170.85 170.90 170.85 170.90 0.5K
10:58 170.90 171.26 170.90 171.26 2.0K
10:59 171.26 171.26 171.26 171.26 0.3K
11:00 171.26 171.36 171.26 171.36 0.3K
11:01 171.36 171.36 171.36 171.36 0.5K
11:02 171.36 171.89 171.36 171.89 2.8K
11:03 171.78 171.78 171.78 171.78 1.2K
11:04 171.78 171.78 171.78 171.78 0.3K
11:05 171.81 171.82 171.81 171.82 1.5K
11:06 171.82 171.82 171.82 171.82 0.2K
11:07 171.82 171.82 171.82 171.82 0.2K
11:08 171.82 171.82 171.81 171.81 0.6K
11:09 171.81 171.81 171.78 171.78 0.4K
11:10 171.78 171.78 171.78 171.78 0.2K
11:11 171.78 171.85 171.78 171.85 0.4K
11:12 171.52 171.80 171.52 171.76 4.1K
11:13 171.76 171.76 171.73 171.75 0.3K
11:14 171.75 171.75 171.75 171.75 0.1K
11:15 171.75 171.75 171.35 171.35 3.0K
11:16 171.35 171.35 171.19 171.19 0.8K
11:17 171.19 171.36 171.19 171.36 0.8K
11:18 171.36 171.36 171.35 171.35 0.5K
11:19 171.35 171.35 171.35 171.35 0.0K
11:20 171.35 171.35 171.34 171.34 0.5K
11:21 171.34 171.34 171.16 171.16 0.6K
11:22 171.16 171.51 171.16 171.51 1.4K
11:23 171.80 171.80 171.80 171.80 0.5K
11:24 171.80 171.80 171.60 171.60 0.6K
11:25 171.60 171.60 171.60 171.60 1.8K
11:26 171.60 171.60 171.60 171.60 0.4K
11:27 171.60 171.60 171.60 171.60 0.2K
11:28 171.80 171.80 171.70 171.70 0.9K
11:29 171.70 171.74 171.56 171.74 2.9K
11:30 171.74 171.74 171.74 171.74 0.7K
11:31 171.74 171.74 171.73 171.73 0.6K
11:32 171.69 171.73 171.69 171.69 0.9K
11:33 171.69 171.69 171.69 171.69 0.8K
11:34 171.69 171.69 171.39 171.39 0.4K
11:35 171.39 171.54 171.39 171.54 0.7K
11:36 171.54 171.55 171.29 171.48 0.8K
11:37 171.48 171.48 171.48 171.48 0.1K
11:38 171.48 171.48 171.48 171.48 0.1K
11:39 171.48 171.79 171.48 171.79 0.4K
11:40 171.79 171.79 171.63 171.63 0.8K
11:41 171.63 171.75 171.63 171.63 1.9K
11:42 171.56 171.56 171.56 171.56 3.4K
11:43 171.56 171.56 171.20 171.20 0.3K
11:44 171.20 171.45 171.20 171.45 0.6K
11:45 171.45 171.45 171.45 171.45 0.1K
11:46 171.45 171.45 171.45 171.45 0.1K
11:47 171.45 171.60 171.45 171.60 1.3K
11:48 171.60 171.82 171.60 171.82 0.6K
11:49 171.82 171.82 171.69 171.69 1.3K
11:50 171.69 171.69 171.69 171.69 0.1K
11:51 171.69 171.79 171.69 171.79 0.8K
11:52 171.79 171.96 171.79 171.96 1.8K
11:53 171.96 171.96 171.96 171.96 0.3K
11:54 171.96 172.30 171.96 172.30 0.7K
11:55 172.30 172.30 172.28 172.28 0.5K
11:56 172.28 172.28 172.28 172.28 0.0K
11:57 172.28 172.28 172.15 172.15 0.9K
11:58 171.96 171.96 171.96 171.96 1.3K
11:59 171.96 172.07 171.96 172.07 0.2K
12:00 172.05 172.13 172.05 172.07 2.2K
12:01 172.07 172.37 172.07 172.11 4.9K
12:02 172.11 172.22 172.11 172.22 1.6K
12:03 172.22 172.25 172.22 172.25 0.3K
12:04 172.25 172.25 172.25 172.25 0.7K
12:05 172.25 172.25 172.25 172.25 0.1K
12:06 172.25 172.25 172.25 172.25 0.5K
12:07 172.25 172.25 172.25 172.25 0.6K
12:08 172.25 172.25 172.22 172.22 2.4K
12:09 172.22 172.22 172.22 172.22 0.3K
12:10 172.22 172.22 171.97 171.97 1.0K
12:11 171.97 172.08 171.97 172.08 0.5K
12:12 172.08 172.15 172.08 172.15 0.3K
12:13 172.15 172.31 172.15 172.31 1.5K
12:14 172.31 172.55 172.31 172.55 1.0K
12:15 172.55 172.55 172.55 172.55 0.1K
12:16 172.55 172.55 172.55 172.55 0.1K
12:17 172.55 172.55 172.55 172.55 0.0K
12:18 172.55 172.55 172.55 172.55 0.3K
12:19 172.55 172.55 172.55 172.55 0.1K
12:20 172.55 172.55 172.55 172.55 0.2K
12:21 172.55 172.55 172.55 172.55 0.2K
12:22 172.55 172.67 172.55 172.67 0.4K
12:23 172.67 172.67 172.67 172.67 0.2K
12:24 172.67 172.67 172.67 172.67 0.1K
12:25 172.67 172.67 172.67 172.67 0.3K
12:26 172.90 172.90 172.66 172.66 0.4K
12:27 172.66 172.66 172.66 172.66 0.1K
12:28 172.66 172.66 172.66 172.66 0.0K
12:29 172.87 173.12 172.87 173.11 4.3K
12:30 173.11 173.12 173.11 173.12 0.8K
12:31 173.12 173.12 173.12 173.12 0.2K
12:32 173.12 173.12 173.12 173.12 0.1K
12:33 173.12 173.12 173.12 173.12 0.3K
12:34 173.12 173.12 173.12 173.12 12.4K
12:35 173.12 173.12 172.99 172.99 0.2K
12:36 172.77 172.77 172.74 172.74 1.1K
12:37 172.73 172.74 172.73 172.74 0.9K
12:38 173.00 173.15 173.00 173.15 1.3K
12:39 173.15 173.15 173.15 173.15 0.1K
12:40 173.15 173.15 173.15 173.15 0.1K
12:41 173.32 173.32 173.12 173.19 2.1K
12:42 173.19 173.19 173.09 173.09 0.1K
12:43 173.09 173.09 173.09 173.09 0.0K
12:44 173.09 173.09 173.09 173.09 0.2K
12:45 173.18 173.18 173.18 173.18 0.3K
12:46 173.22 173.22 173.06 173.06 1.7K
12:47 173.06 173.06 172.98 172.98 0.3K
12:48 172.98 172.98 172.98 172.98 0.1K
12:49 172.98 172.98 172.98 172.98 0.1K
12:50 172.98 172.98 172.95 172.95 0.2K
12:51 172.95 172.95 172.95 172.95 0.2K
12:52 172.95 172.95 172.95 172.95 0.1K
12:53 172.95 173.01 172.95 173.01 0.4K
12:54 173.01 173.01 172.82 172.82 0.5K
12:55 173.01 173.01 173.01 173.01 0.4K
12:56 173.01 173.01 173.01 173.01 0.2K
12:57 173.01 173.08 172.87 173.08 3.8K
12:58 172.97 172.98 172.97 172.98 0.2K
12:59 173.10 173.10 173.10 173.10 0.3K
13:00 173.18 173.36 173.18 173.36 1.7K
13:01 173.36 173.36 172.88 172.88 4.1K
13:02 172.88 172.88 172.83 172.83 0.3K
13:03 172.83 172.83 172.83 172.83 0.2K
13:04 172.83 172.83 172.83 172.83 0.1K
13:05 172.83 172.83 172.73 172.73 0.6K
13:06 172.73 172.73 172.63 172.63 0.4K
13:07 172.63 172.63 172.63 172.63 0.2K
13:08 172.63 172.63 172.63 172.63 0.1K
13:09 172.45 172.45 172.44 172.45 1.3K
13:10 172.36 172.36 171.73 171.73 1.9K
13:11 171.73 171.98 171.73 171.97 1.8K
13:12 171.97 171.97 171.97 171.97 1.0K
13:13 171.97 171.98 171.97 171.98 0.3K
13:14 172.24 172.24 172.13 172.13 3.8K
13:15 172.10 172.10 172.01 172.05 0.7K
13:16 172.04 172.04 171.96 171.96 1.3K
13:17 172.23 172.23 172.15 172.15 3.1K
13:18 172.15 172.15 172.02 172.02 0.5K
13:19 172.02 172.02 172.02 172.02 3.0K
13:20 172.15 172.15 172.02 172.15 0.7K
13:21 172.15 172.15 171.81 171.81 4.6K
13:22 171.81 172.05 171.81 172.05 1.8K
13:23 171.86 172.04 171.86 172.04 3.1K
13:24 172.04 172.23 172.04 172.23 1.6K
13:25 172.23 172.23 172.23 172.23 0.4K
13:26 172.23 172.23 172.23 172.23 0.3K
13:27 172.15 172.15 172.15 172.15 0.3K
13:28 172.31 172.35 172.31 172.35 1.4K
13:29 172.35 172.42 172.35 172.42 0.4K
13:30 172.42 172.42 172.42 172.42 0.4K
13:31 172.42 172.69 172.42 172.69 1.1K
13:32 172.69 172.69 172.69 172.69 0.1K
13:33 172.69 172.76 172.69 172.76 0.6K
13:34 172.76 172.76 172.75 172.76 0.4K
13:35 172.76 172.76 172.76 172.76 0.3K
13:36 172.76 172.81 172.76 172.81 0.1K
13:37 172.81 172.81 172.81 172.81 0.3K
13:38 172.81 172.81 172.81 172.81 0.4K
13:39 172.81 172.85 172.81 172.85 0.4K
13:40 172.85 172.85 172.82 172.82 0.6K
13:41 172.82 172.82 172.82 172.82 0.2K
13:42 172.82 172.82 172.79 172.79 1.2K
13:43 172.79 172.79 172.70 172.70 1.8K
13:44 172.70 172.76 172.68 172.68 0.4K
13:45 172.68 172.68 172.68 172.68 0.6K
13:46 172.68 172.93 172.68 172.93 2.5K
13:47 172.93 172.93 172.93 172.93 0.3K
13:48 172.93 172.93 172.93 172.93 0.5K
13:49 172.93 173.10 172.93 173.10 4.3K
13:50 173.10 173.19 173.04 173.19 1.3K
13:51 173.19 173.19 173.19 173.19 0.3K
13:52 173.19 173.19 173.19 173.19 1.0K
13:53 173.04 173.16 173.04 173.16 1.1K
13:54 173.16 173.28 173.04 173.28 0.5K
13:55 173.28 173.28 173.28 173.28 0.7K
13:56 173.28 173.28 173.27 173.27 1.9K
13:57 173.27 173.27 173.27 173.27 0.2K
13:58 173.27 173.27 173.23 173.23 3.0K
13:59 173.23 173.23 173.18 173.18 6.5K
14:00 173.15 173.25 173.15 173.25 15.3K
14:01 173.19 173.37 173.19 173.37 6.9K
14:02 173.28 173.28 173.07 173.17 14.0K
14:03 173.21 173.32 173.21 173.32 7.6K
14:04 173.26 173.36 173.26 173.27 1.3K
14:05 173.37 173.37 173.35 173.35 0.6K
14:06 173.35 173.35 173.27 173.27 2.0K
14:07 173.27 173.33 173.27 173.33 1.9K
14:08 173.28 173.37 173.28 173.37 1.7K
14:09 173.27 173.27 173.13 173.22 11.5K
14:10 173.22 173.22 172.89 172.89 2.6K
14:11 172.89 172.89 172.89 172.89 0.2K
14:12 172.98 172.98 172.98 172.98 0.2K
14:13 172.98 172.98 172.72 172.72 0.8K
14:14 172.72 172.72 172.72 172.72 1.3K
14:15 172.72 172.78 172.72 172.77 0.5K
14:16 172.86 172.86 172.86 172.86 1.9K
14:17 172.86 172.86 172.61 172.61 1.9K
14:18 172.61 172.61 172.56 172.56 1.6K
14:19 172.40 172.40 172.40 172.40 0.5K
14:20 172.40 172.40 172.40 172.40 0.3K
14:21 172.40 172.43 172.40 172.43 0.5K
14:22 172.43 172.43 172.43 172.43 0.3K
14:23 172.43 172.43 172.25 172.25 0.6K
14:24 172.25 172.25 172.25 172.25 0.2K
14:25 172.25 172.47 172.25 172.47 1.7K
14:26 172.47 172.47 172.47 172.47 0.0K
14:27 172.48 172.48 172.48 172.48 0.2K
14:28 172.48 172.68 172.48 172.68 0.7K
14:29 172.68 172.68 172.68 172.68 0.3K
14:30 172.68 172.75 172.68 172.75 0.7K
14:31 172.75 172.75 172.75 172.75 0.5K
14:32 172.75 172.76 172.74 172.76 0.6K
14:33 172.76 172.76 172.76 172.76 0.3K
14:34 172.88 172.88 172.80 172.80 0.6K
14:35 172.75 172.94 172.75 172.94 1.7K
14:36 172.94 172.94 172.94 172.94 0.4K
14:37 172.94 173.24 172.94 173.00 1.3K
14:38 173.27 173.27 173.27 173.27 0.4K
14:39 173.27 173.38 173.27 173.38 0.6K
14:40 173.38 173.38 173.38 173.38 0.4K
14:41 173.38 173.38 173.03 173.03 3.0K
14:42 173.03 173.03 172.85 172.85 0.4K
14:43 172.81 172.85 172.74 172.74 1.7K
14:44 172.74 173.01 172.74 172.93 2.1K
14:45 172.93 172.93 172.93 172.93 0.8K
14:46 172.93 173.05 172.67 172.67 2.4K
14:47 172.67 172.81 172.67 172.81 0.6K
14:48 172.63 172.63 172.63 172.63 0.3K
14:49 172.63 172.80 172.63 172.80 0.3K
14:50 172.80 172.80 172.64 172.80 0.7K
14:51 172.80 172.99 172.80 172.99 2.3K
14:52 172.99 172.99 172.84 172.84 0.2K
14:53 172.84 173.19 172.84 173.19 1.2K
14:54 173.19 173.19 173.19 173.19 0.3K
14:55 173.00 173.01 173.00 173.01 0.7K
14:56 173.02 173.02 173.02 173.02 0.3K
14:57 173.02 173.05 173.02 173.04 1.3K
14:58 173.04 173.04 173.04 173.04 0.1K
14:59 173.04 173.04 172.81 172.82 1.4K
15:00 172.82 172.82 172.82 172.82 0.3K
15:01 172.81 172.81 172.72 172.72 0.5K
15:02 172.67 172.81 172.67 172.81 0.5K
15:03 172.81 172.81 172.80 172.80 0.6K
15:04 172.80 172.80 172.80 172.80 0.1K
15:05 172.80 172.80 172.38 172.38 3.4K
15:06 172.38 172.44 172.38 172.44 0.8K
15:07 172.44 172.44 172.31 172.31 0.2K
15:08 172.41 172.41 172.37 172.37 0.6K
15:09 172.37 172.39 172.23 172.32 1.0K
15:10 172.32 172.32 172.32 172.32 0.1K
15:11 172.32 172.32 172.07 172.23 1.9K
15:12 172.03 172.04 171.88 172.03 4.2K
15:13 172.03 172.03 172.03 172.03 0.0K
15:14 172.03 172.03 171.99 171.99 0.3K
15:15 171.99 171.99 171.99 171.99 0.6K
15:16 171.99 171.99 171.99 171.99 0.7K
15:17 172.20 172.37 172.20 172.37 3.7K
15:18 172.37 172.47 172.37 172.47 4.5K
15:19 172.39 172.39 172.39 172.39 1.0K
15:20 172.39 172.39 172.25 172.26 1.8K
15:21 172.08 172.08 172.08 172.08 6.2K
15:22 172.50 172.61 172.48 172.61 2.9K
15:23 172.61 172.61 172.57 172.57 1.3K
15:24 172.57 172.57 172.53 172.53 1.2K
15:25 172.39 172.39 172.39 172.39 1.4K
15:26 172.39 172.39 172.39 172.39 0.2K
15:27 172.39 172.39 172.33 172.33 0.8K
15:28 172.33 172.48 172.28 172.28 2.7K
15:29 172.28 172.35 172.22 172.29 2.6K
15:30 172.29 172.29 172.19 172.19 4.5K
15:31 172.10 172.19 172.10 172.19 7.9K
15:32 172.24 172.24 172.10 172.10 2.4K
15:33 172.10 172.23 172.10 172.15 3.3K
15:34 172.24 172.24 172.06 172.06 2.6K
15:35 172.14 172.18 172.14 172.18 2.0K
15:36 172.07 172.07 171.78 172.01 15.1K
15:37 172.01 172.10 172.01 172.10 0.7K
15:38 172.13 172.29 172.13 172.27 11.3K
15:39 172.27 172.45 172.27 172.45 1.1K
15:40 172.55 172.68 172.55 172.68 2.1K
15:41 172.68 172.80 172.59 172.59 1.4K
15:42 172.59 172.80 172.59 172.80 1.3K
15:43 172.79 172.90 172.65 172.90 3.4K
15:44 172.90 172.94 172.77 172.94 6.5K
15:45 172.94 172.94 172.74 172.83 4.3K
15:46 172.86 172.87 172.86 172.87 1.3K
15:47 172.87 172.89 172.87 172.89 1.5K
15:48 172.99 173.05 172.87 173.04 7.1K
15:49 173.04 173.04 172.80 172.81 4.3K
15:50 172.81 172.93 172.81 172.84 6.1K
15:51 172.61 172.61 172.50 172.50 13.5K
15:52 172.50 172.89 172.43 172.89 25.5K
15:53 172.91 173.34 172.91 173.34 6.1K
15:54 173.21 173.31 173.21 173.29 14.5K
15:55 173.28 173.35 173.28 173.30 9.0K
15:56 173.14 173.23 172.90 173.23 11.9K
15:57 173.33 173.38 173.24 173.38 10.9K
15:58 173.36 173.37 173.24 173.30 11.0K
15:59 173.31 173.32 173.25 173.29 16.8K
16:00 173.20 173.50 172.81 173.36 94.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available