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
09:31 163.00 183.99 163.00 166.85 6.9K
09:32 166.85 166.85 166.85 166.85 0.0K
09:33 166.85 166.85 166.85 166.85 0.0K
09:34 166.85 166.85 166.85 166.85 0.0K
09:35 166.85 166.85 166.85 166.85 0.0K
09:36 166.85 166.85 166.85 166.85 0.0K
09:37 166.85 166.85 166.85 166.85 0.0K
09:38 166.85 166.85 166.85 166.85 0.0K
09:39 167.97 167.97 167.97 167.97 108.1K
09:40 167.97 167.97 167.97 167.97 0.0K
09:41 167.97 167.97 167.97 167.97 0.0K
09:42 167.97 167.97 167.97 167.97 0.0K
09:43 167.97 167.97 167.97 167.97 0.0K
09:44 167.97 167.97 167.97 167.97 0.0K
09:45 167.97 167.97 167.97 167.97 0.0K
09:46 167.97 167.97 167.97 167.97 0.0K
09:47 167.97 167.97 167.97 167.97 0.0K
09:48 167.97 167.97 167.97 167.97 0.0K
09:49 167.97 167.97 167.97 167.97 0.0K
09:50 167.97 167.97 167.97 167.97 0.0K
09:51 167.97 167.97 167.97 167.97 0.0K
09:52 167.97 167.97 167.97 167.97 0.0K
09:53 167.97 167.97 167.97 167.97 0.0K
09:54 167.97 167.97 167.97 167.97 0.0K
09:55 167.45 167.45 167.45 167.45 60.1K
09:56 167.45 167.45 167.45 167.45 1.0K
09:57 167.88 167.88 167.88 167.88 0.8K
09:58 167.75 167.97 167.75 167.87 3.2K
09:59 167.87 167.88 167.87 167.88 2.3K
10:00 167.59 167.59 167.59 167.59 3.5K
10:01 166.82 168.30 166.82 168.29 10.0K
10:02 168.55 169.09 168.32 169.09 2.1K
10:03 169.09 169.09 168.34 168.41 1.4K
10:04 168.34 168.34 168.34 168.34 4.4K
10:05 168.34 168.34 167.62 167.84 5.8K
10:06 167.70 167.70 167.63 167.63 4.5K
10:07 167.63 167.63 167.29 167.29 13.8K
10:08 167.29 167.41 166.65 166.65 17.2K
10:09 166.59 166.60 166.51 166.59 2.2K
10:10 166.60 167.60 166.60 167.60 7.5K
10:11 167.60 167.64 167.53 167.61 3.4K
10:12 167.61 167.61 167.17 167.17 2.1K
10:13 167.61 167.63 167.61 167.63 1.3K
10:14 167.71 167.71 167.31 167.31 5.4K
10:15 167.31 167.66 167.31 167.66 2.1K
10:16 167.66 167.66 167.26 167.26 4.2K
10:17 167.61 167.61 167.26 167.26 1.0K
10:18 167.59 167.59 167.26 167.26 1.6K
10:19 167.59 167.59 167.58 167.58 0.7K
10:20 167.27 167.42 167.27 167.42 9.2K
10:21 167.42 167.42 167.13 167.13 4.0K
10:22 167.43 167.85 167.43 167.85 5.0K
10:23 167.89 167.89 167.52 167.52 2.7K
10:24 167.69 167.69 167.69 167.69 1.0K
10:25 167.69 168.04 167.69 168.04 1.3K
10:26 168.04 168.04 167.74 167.74 2.4K
10:27 167.74 167.76 167.74 167.76 0.9K
10:28 167.77 167.95 167.72 167.95 1.2K
10:29 167.95 167.95 167.95 167.95 0.5K
10:30 167.77 167.77 167.55 167.71 4.1K
10:31 167.71 167.71 167.71 167.71 0.3K
10:32 167.58 168.44 167.58 168.44 12.0K
10:33 168.54 168.54 168.27 168.27 3.0K
10:34 168.47 168.50 168.47 168.50 3.4K
10:35 168.50 168.72 168.50 168.51 2.6K
10:36 168.51 168.75 168.51 168.73 3.5K
10:37 168.68 168.68 168.68 168.68 0.5K
10:38 168.68 168.73 168.50 168.50 0.8K
10:39 168.50 168.53 168.50 168.53 1.1K
10:40 168.53 168.53 168.53 168.53 0.2K
10:41 168.62 169.07 168.62 169.07 4.3K
10:42 169.07 169.15 169.07 169.15 0.4K
10:43 169.10 169.23 169.09 169.23 0.8K
10:44 169.25 169.90 169.25 169.90 3.3K
10:45 169.90 169.90 169.90 169.90 0.6K
10:46 169.90 170.27 169.90 170.27 2.1K
10:47 170.27 170.27 169.90 169.90 1.2K
10:48 170.03 170.03 169.68 169.82 2.7K
10:49 169.74 169.74 169.74 169.74 0.4K
10:50 169.72 169.72 169.72 169.72 0.2K
10:51 169.72 169.72 169.72 169.72 0.8K
10:52 169.72 169.97 169.72 169.97 0.9K
10:53 169.88 169.88 169.88 169.88 0.4K
10:54 169.88 170.23 169.88 170.23 0.6K
10:55 170.23 170.23 169.71 169.71 4.1K
10:56 169.71 169.73 169.71 169.73 0.9K
10:57 169.73 169.73 169.55 169.55 6.4K
10:58 169.55 169.55 169.52 169.52 9.9K
10:59 169.86 169.86 169.86 169.86 0.9K
11:00 169.70 169.72 169.70 169.72 0.4K
11:01 169.73 169.96 169.73 169.96 3.8K
11:02 169.96 169.96 169.80 169.80 0.8K
11:03 169.81 170.22 169.81 170.22 8.4K
11:04 170.22 170.45 170.22 170.34 2.2K
11:05 170.66 170.66 170.66 170.66 0.5K
11:06 170.66 170.66 170.17 170.17 0.5K
11:07 170.27 170.37 170.26 170.37 3.5K
11:08 170.37 170.37 170.37 170.37 0.1K
11:09 170.37 170.37 170.37 170.37 0.2K
11:10 170.37 170.37 170.22 170.22 4.1K
11:11 170.22 170.22 170.22 170.22 0.7K
11:12 170.22 170.37 170.22 170.37 0.8K
11:13 170.23 170.23 170.23 170.23 1.9K
11:14 170.23 170.23 170.23 170.23 0.1K
11:15 170.23 170.51 170.23 170.51 0.2K
11:16 170.51 170.51 170.51 170.51 0.2K
11:17 170.51 170.68 170.51 170.68 0.4K
11:18 170.63 170.77 170.63 170.77 1.8K
11:19 170.77 170.77 170.56 170.56 0.4K
11:20 171.32 171.43 171.08 171.43 3.3K
11:21 171.43 171.43 171.14 171.14 0.3K
11:22 171.14 171.14 171.11 171.11 1.1K
11:23 171.11 171.11 171.11 171.11 0.2K
11:24 171.25 171.25 171.25 171.25 0.5K
11:25 171.25 171.50 171.25 171.47 6.1K
11:26 171.47 171.47 171.37 171.37 5.1K
11:27 171.37 171.56 171.37 171.39 4.4K
11:28 171.39 171.39 171.39 171.39 0.0K
11:29 171.38 171.38 171.38 171.38 3.5K
11:30 171.31 171.43 171.25 171.43 2.4K
11:31 171.43 171.43 171.36 171.36 0.2K
11:32 171.36 171.36 171.28 171.28 0.4K
11:33 171.28 171.29 171.28 171.28 0.4K
11:34 171.09 171.43 170.99 171.43 23.5K
11:35 171.32 171.54 171.24 171.24 5.1K
11:36 171.34 171.34 171.29 171.30 2.5K
11:37 171.23 171.34 171.23 171.34 3.0K
11:38 171.25 171.25 171.23 171.23 1.6K
11:39 171.23 171.40 170.94 171.40 17.4K
11:40 171.30 171.40 171.30 171.40 2.2K
11:41 171.40 171.68 171.40 171.68 2.2K
11:42 171.68 171.68 171.68 171.68 0.2K
11:43 171.68 171.99 171.68 171.99 0.2K
11:44 171.99 171.99 171.97 171.97 1.6K
11:45 171.97 171.98 171.97 171.98 0.2K
11:46 171.98 172.06 171.88 172.06 1.2K
11:47 171.88 172.05 171.88 172.05 3.4K
11:48 172.05 172.05 172.05 172.05 0.5K
11:49 172.05 172.05 172.05 172.05 0.1K
11:50 172.05 172.05 172.05 172.05 0.2K
11:51 172.05 172.05 172.05 172.05 0.5K
11:52 172.06 172.06 172.06 172.06 5.4K
11:53 172.06 172.06 171.99 171.99 0.2K
11:54 171.99 171.99 171.98 171.98 0.9K
11:55 171.98 171.98 171.95 171.95 0.4K
11:56 171.95 171.95 171.95 171.95 0.5K
11:57 171.95 171.95 171.90 171.90 0.2K
11:58 171.90 171.98 171.50 171.50 4.6K
11:59 171.43 171.64 171.32 171.64 13.9K
12:00 171.64 171.64 171.46 171.46 0.3K
12:01 171.46 171.46 171.00 171.00 4.4K
12:02 171.00 171.00 171.00 171.00 0.4K
12:03 171.00 171.00 170.35 170.35 2.1K
12:04 170.32 170.33 170.14 170.14 1.3K
12:05 170.14 170.14 170.13 170.13 1.0K
12:06 170.14 170.14 170.14 170.14 3.2K
12:07 170.15 170.15 170.15 170.15 0.4K
12:08 170.15 170.15 169.95 169.95 2.0K
12:09 169.95 169.95 169.94 169.94 0.4K
12:10 169.94 169.94 169.94 169.94 0.3K
12:11 169.94 169.94 169.91 169.91 0.8K
12:12 170.10 170.72 170.10 170.66 14.4K
12:13 170.67 170.67 170.67 170.67 0.4K
12:14 170.79 170.87 170.68 170.68 3.2K
12:15 170.65 170.65 170.65 170.65 0.1K
12:16 170.65 170.77 170.65 170.77 1.8K
12:17 170.77 170.99 170.77 170.99 1.2K
12:18 170.98 170.98 170.98 170.98 3.1K
12:19 170.80 170.83 170.80 170.83 0.4K
12:20 170.83 170.83 170.83 170.83 0.1K
12:21 170.83 170.86 170.83 170.86 1.8K
12:22 170.86 171.07 170.86 171.07 1.7K
12:23 171.07 171.07 170.86 170.95 2.2K
12:24 170.95 171.10 170.95 171.10 1.5K
12:25 171.10 171.10 171.10 171.10 0.1K
12:26 171.10 171.10 171.10 171.10 0.3K
12:27 171.10 171.10 171.10 171.10 0.2K
12:28 171.10 171.16 171.10 171.16 0.8K
12:29 171.16 171.16 171.16 171.16 0.0K
12:30 171.16 171.16 171.14 171.14 0.4K
12:31 171.14 171.14 171.14 171.14 0.1K
12:32 171.14 171.16 171.14 171.16 1.1K
12:33 171.16 171.39 171.16 171.39 3.4K
12:34 171.39 171.58 171.39 171.58 1.6K
12:35 171.58 171.58 171.43 171.43 6.2K
12:36 171.43 171.69 171.43 171.69 3.6K
12:37 171.69 171.69 171.57 171.57 1.6K
12:38 171.50 171.50 171.38 171.38 1.8K
12:39 171.38 171.38 171.38 171.38 0.6K
12:40 171.38 171.41 171.38 171.41 0.3K
12:41 171.41 171.41 171.38 171.38 0.5K
12:42 171.38 171.38 171.38 171.38 0.1K
12:43 171.38 171.38 171.29 171.29 1.3K
12:44 171.35 171.35 171.35 171.35 0.3K
12:45 171.35 171.37 171.35 171.37 3.9K
12:46 171.35 171.37 171.35 171.36 0.7K
12:47 171.37 171.37 171.37 171.37 0.7K
12:48 171.37 171.37 171.26 171.26 17.4K
12:49 171.23 171.45 171.23 171.45 10.5K
12:50 171.45 171.48 171.45 171.48 2.0K
12:51 171.48 171.66 171.48 171.66 2.5K
12:52 171.66 171.82 171.66 171.82 0.5K
12:53 171.75 171.75 171.75 171.75 1.2K
12:54 171.75 171.90 171.75 171.90 1.1K
12:55 171.90 171.97 171.90 171.97 0.7K
12:56 171.97 171.97 171.97 171.97 0.1K
12:57 171.97 171.97 171.97 171.97 0.2K
12:58 171.97 171.97 171.82 171.82 0.5K
12:59 171.85 171.85 171.85 171.85 1.0K
13:00 171.85 171.85 171.79 171.79 1.8K
13:01 171.79 172.01 171.77 172.01 1.1K
13:02 172.01 172.03 172.01 172.03 0.6K
13:03 172.03 172.03 172.03 172.03 0.0K
13:04 172.03 172.03 172.03 172.03 0.2K
13:05 172.20 172.20 172.15 172.15 1.6K
13:06 172.15 172.15 172.15 172.15 0.4K
13:07 172.15 172.25 172.15 172.25 1.2K
13:08 172.25 172.25 172.25 172.25 0.7K
13:09 172.45 172.47 172.45 172.47 0.6K
13:10 172.54 172.94 172.54 172.94 1.7K
13:11 172.94 172.94 172.76 172.94 0.7K
13:12 172.94 172.94 172.94 172.94 0.2K
13:13 172.77 172.94 172.77 172.92 1.0K
13:14 172.92 173.00 172.84 172.84 5.3K
13:15 172.84 172.84 172.70 172.70 0.4K
13:16 172.70 172.92 172.64 172.64 8.0K
13:17 172.62 172.62 172.54 172.54 3.0K
13:18 172.54 172.56 172.41 172.41 2.5K
13:19 172.41 172.41 172.32 172.32 0.3K
13:20 172.32 172.61 172.32 172.61 2.0K
13:21 172.61 172.61 172.61 172.61 0.8K
13:22 172.61 172.68 172.61 172.68 0.5K
13:23 172.55 172.55 172.26 172.26 3.7K
13:24 172.26 172.26 172.10 172.10 2.6K
13:25 172.10 172.10 172.10 172.10 0.3K
13:26 172.10 172.10 172.10 172.10 0.1K
13:27 172.10 172.10 172.10 172.10 0.2K
13:28 172.10 172.10 172.10 172.10 0.2K
13:29 172.38 172.44 172.29 172.36 4.7K
13:30 172.36 172.36 172.36 172.36 0.1K
13:31 172.36 172.38 172.36 172.38 0.4K
13:32 172.38 172.43 172.38 172.43 0.4K
13:33 172.43 172.52 172.43 172.52 1.3K
13:34 172.52 172.61 172.52 172.61 1.0K
13:35 172.52 172.52 172.52 172.52 1.9K
13:36 172.25 172.28 172.25 172.28 7.9K
13:37 172.28 172.28 172.27 172.28 0.3K
13:38 172.28 172.28 172.28 172.28 0.4K
13:39 172.28 172.28 171.77 171.77 4.4K
13:40 171.77 171.77 171.43 171.43 1.1K
13:41 171.43 171.43 171.43 171.43 0.5K
13:42 171.43 171.43 171.43 171.43 0.1K
13:43 171.43 171.43 171.43 171.43 0.1K
13:44 171.43 171.43 171.35 171.35 1.5K
13:45 171.35 171.35 171.35 171.35 0.1K
13:46 171.35 171.35 171.13 171.13 0.7K
13:47 171.26 171.27 171.26 171.27 1.2K
13:48 171.10 171.10 171.10 171.10 3.0K
13:49 171.26 171.26 171.17 171.20 1.8K
13:50 171.17 171.18 171.17 171.18 0.8K
13:51 171.18 171.30 171.18 171.27 3.1K
13:52 171.27 171.38 171.27 171.38 1.6K
13:53 171.28 171.30 171.28 171.29 1.3K
13:54 170.98 170.98 170.96 170.96 6.1K
13:55 170.96 170.96 170.87 170.87 1.6K
13:56 170.90 170.93 170.90 170.93 1.2K
13:57 170.87 170.87 170.16 170.53 12.0K
13:58 170.53 170.53 170.39 170.40 1.5K
13:59 170.40 170.40 170.40 170.40 1.3K
14:00 170.40 170.40 170.40 170.40 1.3K
14:01 170.27 170.27 170.13 170.13 2.4K
14:02 170.13 170.13 169.47 169.47 1.9K
14:03 169.60 169.60 169.60 169.60 5.8K
14:04 169.60 169.70 169.60 169.70 0.7K
14:05 169.70 169.93 169.70 169.70 2.9K
14:06 169.70 169.70 169.68 169.68 0.7K
14:07 169.68 169.68 169.68 169.68 0.1K
14:08 169.89 169.89 169.89 169.89 1.3K
14:09 169.89 169.89 169.89 169.89 0.2K
14:10 169.89 169.89 169.89 169.89 0.4K
14:11 169.89 169.89 169.84 169.84 0.2K
14:12 169.84 169.97 169.84 169.97 8.5K
14:13 170.51 170.66 170.51 170.66 2.7K
14:14 170.66 171.05 170.66 170.92 6.9K
14:15 170.92 170.92 170.86 170.86 0.5K
14:16 170.86 170.86 170.82 170.82 0.1K
14:17 170.82 170.82 170.82 170.82 2.0K
14:18 170.82 170.82 170.82 170.82 0.3K
14:19 170.82 170.82 170.82 170.82 0.3K
14:20 170.82 170.96 170.82 170.91 1.2K
14:21 170.82 170.82 170.82 170.82 0.2K
14:22 170.81 170.95 170.81 170.95 1.0K
14:23 171.00 171.00 171.00 171.00 0.8K
14:24 171.00 171.00 171.00 171.00 0.2K
14:25 171.00 171.19 171.00 171.19 1.0K
14:26 171.19 171.19 171.19 171.19 0.2K
14:27 171.13 171.13 171.13 171.13 0.5K
14:28 171.13 171.13 171.13 171.13 0.4K
14:29 171.16 171.16 171.16 171.16 22.3K
14:30 171.16 171.16 171.16 171.16 0.4K
14:31 171.16 171.87 171.16 171.87 0.9K
14:32 171.87 171.95 171.87 171.95 0.5K
14:33 171.95 172.11 171.95 172.11 0.6K
14:34 171.94 171.94 171.92 171.92 0.8K
14:35 171.92 171.93 171.92 171.93 0.8K
14:36 171.93 171.93 171.93 171.93 0.4K
14:37 171.93 172.05 171.93 172.05 2.0K
14:38 172.05 172.05 172.05 172.05 0.2K
14:39 172.05 172.22 172.05 172.22 1.0K
14:40 172.22 172.25 172.22 172.25 1.4K
14:41 172.25 172.25 172.24 172.24 0.4K
14:42 172.39 172.39 172.32 172.32 1.2K
14:43 172.32 172.42 172.32 172.42 0.3K
14:44 172.42 172.42 172.32 172.32 0.7K
14:45 172.32 172.42 172.32 172.42 0.7K
14:46 172.51 172.51 172.51 172.51 1.3K
14:47 172.51 172.63 172.46 172.62 8.7K
14:48 172.48 172.56 172.48 172.56 2.6K
14:49 172.52 172.52 172.41 172.48 2.9K
14:50 172.62 172.78 172.62 172.78 1.8K
14:51 172.78 172.78 172.75 172.75 1.4K
14:52 172.82 172.82 172.71 172.71 3.1K
14:53 172.71 172.71 172.71 172.71 0.8K
14:54 172.60 172.71 172.60 172.71 3.7K
14:55 172.71 172.80 172.71 172.80 0.9K
14:56 172.80 172.80 172.74 172.74 0.5K
14:57 172.74 172.74 172.65 172.65 2.7K
14:58 172.65 172.74 172.65 172.74 0.9K
14:59 172.74 172.74 172.66 172.66 0.9K
15:00 172.75 172.75 172.66 172.66 1.0K
15:01 172.66 172.83 172.66 172.80 2.4K
15:02 172.80 172.91 172.80 172.91 0.5K
15:03 172.91 173.05 172.91 173.05 6.3K
15:04 173.05 173.05 173.00 173.00 1.1K
15:05 173.00 173.00 173.00 173.00 0.7K
15:06 173.00 173.11 172.89 172.89 7.2K
15:07 172.89 172.90 172.89 172.90 1.8K
15:08 173.03 173.24 173.03 173.13 5.3K
15:09 172.99 173.11 172.99 173.11 2.4K
15:10 173.11 173.11 172.85 172.85 2.6K
15:11 172.85 172.91 172.84 172.84 0.7K
15:12 172.84 172.87 172.84 172.87 0.5K
15:13 172.87 172.87 172.87 172.87 0.6K
15:14 172.87 172.88 172.87 172.88 0.3K
15:15 172.88 172.88 172.88 172.88 1.3K
15:16 172.88 172.88 172.77 172.77 0.7K
15:17 172.85 172.98 172.85 172.98 2.5K
15:18 173.01 173.01 173.01 173.01 1.6K
15:19 173.01 173.01 172.80 172.86 6.4K
15:20 172.86 172.86 172.69 172.69 5.1K
15:21 172.69 172.69 172.43 172.43 4.3K
15:22 172.58 172.89 172.58 172.89 7.7K
15:23 172.89 172.89 172.86 172.86 0.3K
15:24 173.02 173.02 173.02 173.02 0.7K
15:25 173.02 173.14 173.02 173.14 2.6K
15:26 173.14 173.14 173.14 173.14 0.2K
15:27 173.14 173.23 173.12 173.23 3.8K
15:28 173.23 173.37 173.22 173.37 0.6K
15:29 173.37 173.37 173.37 173.37 0.1K
15:30 173.37 173.37 173.22 173.22 1.0K
15:31 173.22 173.22 172.95 172.95 4.1K
15:32 172.95 172.95 172.95 172.95 11.3K
15:33 172.74 172.75 172.64 172.75 9.5K
15:34 172.75 172.75 172.65 172.65 3.3K
15:35 172.65 173.06 172.65 173.06 1.8K
15:36 172.65 173.09 172.65 173.09 10.6K
15:37 173.09 173.09 173.08 173.08 2.1K
15:38 173.07 173.21 173.07 173.18 3.5K
15:39 173.16 173.37 173.16 173.29 1.8K
15:40 173.29 173.29 173.03 173.03 4.0K
15:41 173.03 173.03 172.82 172.88 2.3K
15:42 172.88 172.88 172.77 172.85 3.3K
15:43 172.85 173.26 172.85 173.11 2.4K
15:44 173.26 173.29 173.26 173.29 2.1K
15:45 173.33 173.47 173.33 173.40 1.7K
15:46 173.33 173.45 173.20 173.20 9.2K
15:47 173.29 173.42 173.29 173.41 3.9K
15:48 173.41 173.50 173.41 173.41 2.6K
15:49 173.45 173.58 173.44 173.50 4.4K
15:50 173.53 173.67 173.53 173.67 4.5K
15:51 173.67 173.75 173.67 173.75 7.7K
15:52 173.77 174.03 173.77 174.00 9.3K
15:53 174.06 174.24 174.06 174.24 31.8K
15:54 174.24 174.65 174.24 174.65 11.0K
15:55 174.65 174.84 174.63 174.84 9.5K
15:56 174.83 174.83 174.61 174.79 23.0K
15:57 174.82 174.91 174.76 174.77 18.6K
15:58 174.97 174.97 174.86 174.91 13.3K
15:59 174.89 175.08 174.89 175.08 20.8K
16:00 175.08 175.14 175.08 175.09 107.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available