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
09:31 174.91 175.05 170.00 175.05 6.2K
09:32 175.05 175.05 175.05 175.05 1.1K
09:33 175.05 176.37 175.05 176.37 0.3K
09:34 176.37 176.37 175.79 175.79 0.3K
09:35 175.79 175.79 175.79 175.79 0.2K
09:36 175.79 176.37 175.79 176.05 0.3K
09:37 176.05 176.05 176.05 176.05 0.3K
09:38 176.05 176.05 176.05 176.05 0.0K
09:39 176.05 176.84 176.05 176.84 1.9K
09:40 176.84 176.84 176.84 176.84 0.8K
09:41 175.82 176.06 175.82 175.87 14.2K
09:42 175.87 175.87 175.74 175.74 3.5K
09:43 175.28 175.30 175.28 175.30 1.2K
09:44 175.30 175.30 175.02 175.02 4.4K
09:45 174.70 174.70 174.70 174.70 2.1K
09:46 174.70 174.70 174.70 174.70 0.5K
09:47 174.25 174.25 174.25 174.25 2.3K
09:48 174.25 174.25 174.25 174.25 0.7K
09:49 174.25 174.25 173.97 174.20 1.6K
09:50 173.83 173.83 173.83 173.83 0.4K
09:51 173.83 173.83 173.83 173.83 0.9K
09:52 173.83 173.83 173.83 173.83 0.3K
09:53 173.83 173.83 173.31 173.31 0.6K
09:54 173.31 173.31 173.31 173.31 0.9K
09:55 173.31 173.31 173.31 173.31 0.3K
09:56 173.31 173.31 173.00 173.00 1.2K
09:57 173.00 173.00 172.72 172.72 0.3K
09:58 172.72 172.77 172.72 172.77 1.0K
09:59 172.77 172.77 172.77 172.77 0.1K
10:00 172.77 172.77 172.77 172.77 0.7K
10:01 172.77 172.77 172.52 172.65 0.5K
10:02 172.65 173.13 172.65 172.99 3.8K
10:03 173.24 173.24 173.24 173.24 1.1K
10:04 173.24 173.24 173.24 173.24 0.3K
10:05 173.24 173.24 173.24 173.24 0.3K
10:06 173.24 173.24 173.24 173.24 0.2K
10:07 173.60 173.60 173.60 173.60 0.7K
10:08 173.60 173.60 173.58 173.58 0.4K
10:09 173.58 173.58 173.58 173.58 0.1K
10:10 173.58 173.58 173.58 173.58 0.2K
10:11 173.58 173.58 173.58 173.58 0.2K
10:12 173.58 173.58 173.58 173.58 1.7K
10:13 173.58 173.58 173.54 173.54 1.7K
10:14 173.32 173.32 173.32 173.32 0.4K
10:15 173.32 173.32 173.32 173.32 0.4K
10:16 173.10 173.10 173.10 173.10 1.2K
10:17 173.10 173.10 173.10 173.10 0.2K
10:18 173.10 173.38 173.10 173.24 0.5K
10:19 173.24 173.24 173.24 173.24 0.2K
10:20 173.24 173.24 173.24 173.24 0.3K
10:21 173.24 173.24 173.24 173.24 0.4K
10:22 173.24 173.24 173.24 173.24 0.3K
10:23 173.24 173.24 173.10 173.10 0.6K
10:24 173.10 173.10 173.10 173.10 2.3K
10:25 173.10 173.27 173.10 173.24 1.5K
10:26 173.49 173.79 173.49 173.49 0.8K
10:27 173.49 173.49 173.49 173.49 0.1K
10:28 173.49 173.49 173.49 173.49 0.1K
10:29 173.49 173.49 173.23 173.23 0.8K
10:30 173.23 173.23 173.08 173.17 2.7K
10:31 173.17 173.17 173.17 173.17 0.1K
10:32 173.17 173.17 173.17 173.17 0.5K
10:33 173.17 173.17 172.50 172.50 1.8K
10:34 172.50 172.65 172.50 172.65 0.5K
10:35 172.65 172.72 172.65 172.72 2.7K
10:36 172.72 172.72 172.72 172.72 0.0K
10:37 172.72 172.99 172.72 172.99 0.7K
10:38 172.99 173.00 172.99 173.00 0.2K
10:39 173.00 173.00 173.00 173.00 0.1K
10:40 173.00 173.00 173.00 173.00 0.4K
10:41 173.00 173.03 172.91 172.91 1.9K
10:42 172.91 172.91 172.77 172.77 1.0K
10:43 172.77 172.83 172.77 172.83 0.5K
10:44 172.83 172.83 172.83 172.83 0.2K
10:45 172.83 173.24 172.83 173.24 3.7K
10:46 173.24 173.29 173.24 173.29 0.2K
10:47 173.29 173.29 173.28 173.28 0.3K
10:48 173.28 173.28 173.28 173.28 0.2K
10:49 173.28 173.28 173.06 173.15 1.2K
10:50 173.15 173.15 173.15 173.15 0.1K
10:51 173.15 173.22 172.93 172.93 1.6K
10:52 172.60 172.91 172.60 172.91 4.6K
10:53 172.91 172.91 172.91 172.91 0.5K
10:54 172.91 172.91 172.72 172.72 0.2K
10:55 172.72 172.72 172.47 172.47 0.4K
10:56 172.47 172.47 172.47 172.47 0.1K
10:57 172.47 172.47 172.32 172.32 1.0K
10:58 172.32 172.46 172.32 172.46 1.1K
10:59 172.46 172.46 172.30 172.30 0.7K
11:00 172.30 172.55 172.30 172.55 0.3K
11:01 172.39 172.39 172.39 172.39 0.8K
11:02 172.39 172.39 172.39 172.39 0.1K
11:03 172.39 172.39 172.39 172.39 0.3K
11:04 172.39 172.39 172.39 172.39 0.3K
11:05 172.39 172.39 172.39 172.39 0.2K
11:06 172.39 172.39 172.39 172.39 1.2K
11:07 172.39 172.39 172.39 172.39 0.4K
11:08 172.39 172.39 172.39 172.39 1.2K
11:09 172.39 172.39 172.39 172.39 0.2K
11:10 172.39 172.39 172.39 172.39 0.2K
11:11 172.39 172.39 172.39 172.39 0.1K
11:12 172.39 172.39 171.48 171.73 1.5K
11:13 171.73 171.73 171.73 171.73 0.5K
11:14 171.73 171.73 171.73 171.73 0.2K
11:15 171.73 171.73 171.73 171.73 0.2K
11:16 171.73 171.73 171.73 171.73 0.1K
11:17 171.73 171.73 171.73 171.73 0.0K
11:18 171.73 171.73 171.73 171.73 0.4K
11:19 171.73 171.73 171.73 171.73 0.1K
11:20 171.73 171.82 171.62 171.82 0.7K
11:21 171.82 171.87 171.82 171.87 1.1K
11:22 171.87 171.87 171.87 171.87 0.4K
11:23 171.87 171.87 171.55 171.55 0.5K
11:24 171.55 171.55 171.39 171.39 0.8K
11:25 171.02 171.02 170.43 170.43 3.7K
11:26 170.43 170.43 170.43 170.43 0.2K
11:27 170.43 170.43 170.43 170.43 0.3K
11:28 170.43 170.74 170.43 170.68 0.6K
11:29 170.68 170.68 170.68 170.68 0.1K
11:30 170.68 170.68 170.52 170.52 1.9K
11:31 170.52 170.78 170.52 170.78 3.4K
11:32 170.78 170.78 170.78 170.78 0.4K
11:33 170.78 170.78 170.78 170.78 0.4K
11:34 170.78 170.78 170.78 170.78 0.5K
11:35 170.78 171.24 170.78 171.24 0.8K
11:36 171.24 171.24 171.24 171.24 0.2K
11:37 171.24 171.24 171.15 171.15 0.9K
11:38 171.15 171.15 171.15 171.15 1.7K
11:39 171.15 171.15 171.15 171.15 0.3K
11:40 171.15 171.67 171.15 171.61 0.3K
11:41 171.61 171.70 171.61 171.70 1.0K
11:42 171.70 171.70 171.70 171.70 0.1K
11:43 171.70 171.70 171.70 171.70 0.1K
11:44 171.63 171.63 171.63 171.63 0.2K
11:45 171.89 171.89 171.65 171.65 0.6K
11:46 171.65 171.65 171.55 171.55 0.8K
11:47 171.58 171.72 171.58 171.72 2.2K
11:48 171.72 171.73 171.72 171.73 0.5K
11:49 171.73 171.73 171.73 171.73 0.1K
11:50 171.73 171.73 171.64 171.64 0.2K
11:51 171.64 171.64 171.50 171.50 0.6K
11:52 171.50 171.50 171.50 171.50 1.0K
11:53 171.50 171.50 171.50 171.50 0.8K
11:54 171.50 171.50 171.50 171.50 0.3K
11:55 171.50 171.50 171.50 171.50 0.1K
11:56 171.50 171.50 171.50 171.50 0.1K
11:57 171.50 171.50 171.44 171.44 0.7K
11:58 171.44 171.44 171.40 171.40 0.8K
11:59 171.40 171.53 171.40 171.53 1.2K
12:00 171.53 171.53 171.53 171.53 0.3K
12:01 171.53 171.53 171.53 171.53 0.7K
12:02 171.53 171.53 171.53 171.53 0.2K
12:03 171.53 171.53 171.53 171.53 0.3K
12:04 171.53 171.53 171.53 171.53 0.2K
12:05 171.53 171.53 171.53 171.53 0.0K
12:06 171.21 171.21 171.21 171.21 0.3K
12:07 171.21 171.21 171.21 171.21 0.0K
12:08 171.21 171.21 171.21 171.21 0.1K
12:09 171.21 171.21 171.21 171.21 0.3K
12:10 171.21 171.21 171.21 171.21 1.1K
12:11 171.21 171.21 170.97 170.97 0.8K
12:12 170.97 170.97 170.97 170.97 0.1K
12:13 171.03 171.03 170.95 170.95 1.0K
12:14 170.95 170.95 170.95 170.95 1.6K
12:15 170.95 171.25 170.95 171.25 0.8K
12:16 171.25 171.25 171.25 171.25 0.4K
12:17 171.25 171.25 171.24 171.24 0.1K
12:18 171.24 171.24 171.24 171.24 0.1K
12:19 171.24 171.24 171.24 171.24 0.3K
12:20 171.24 171.48 171.24 171.48 1.1K
12:21 171.40 171.40 171.40 171.40 1.3K
12:22 171.40 171.40 171.40 171.40 1.5K
12:23 171.42 171.42 171.42 171.42 0.6K
12:24 171.42 171.42 171.42 171.42 0.5K
12:25 171.42 171.42 171.20 171.29 0.4K
12:26 171.29 171.29 171.29 171.29 0.1K
12:27 171.29 171.29 171.16 171.16 0.4K
12:28 171.16 171.16 170.72 170.72 1.5K
12:29 170.72 170.84 170.72 170.84 1.3K
12:30 170.91 170.91 170.91 170.91 1.2K
12:31 170.91 171.08 170.91 171.08 0.5K
12:32 171.08 171.08 171.08 171.08 0.6K
12:33 171.08 171.08 171.08 171.08 0.1K
12:34 171.08 171.20 171.08 171.20 0.2K
12:35 171.20 171.20 171.20 171.20 0.1K
12:36 171.20 171.20 171.20 171.20 0.1K
12:37 171.20 171.20 171.20 171.20 0.2K
12:38 171.20 171.20 171.20 171.20 0.2K
12:39 171.20 171.20 171.20 171.20 0.6K
12:40 171.20 171.20 171.11 171.11 1.6K
12:41 171.11 171.11 171.06 171.06 0.7K
12:42 171.06 171.06 171.06 171.06 0.1K
12:43 171.06 171.06 171.06 171.06 0.1K
12:44 171.06 171.13 171.06 171.13 1.1K
12:45 171.13 171.27 171.13 171.27 1.8K
12:46 171.27 171.27 171.27 171.27 0.7K
12:47 171.27 171.27 171.27 171.27 0.3K
12:48 171.27 171.27 171.20 171.20 1.7K
12:49 171.20 171.20 171.20 171.20 0.1K
12:50 171.20 171.20 171.20 171.20 0.2K
12:51 171.20 171.20 171.20 171.20 0.0K
12:52 171.20 171.20 171.20 171.20 0.5K
12:53 171.20 171.20 171.20 171.20 0.6K
12:54 171.20 171.20 171.20 171.20 0.1K
12:55 171.20 171.20 171.20 171.20 0.3K
12:56 171.20 171.20 171.20 171.20 0.1K
12:57 171.20 171.20 171.20 171.20 0.2K
12:58 171.20 171.20 171.20 171.20 1.7K
12:59 170.75 170.75 170.69 170.69 1.7K
13:00 170.69 170.69 170.69 170.69 0.3K
13:01 170.69 170.69 170.69 170.69 0.1K
13:02 171.05 171.05 171.05 171.05 0.4K
13:03 171.05 171.05 171.05 171.05 0.2K
13:04 171.05 171.05 171.05 171.05 0.2K
13:05 171.05 171.05 171.05 171.05 0.1K
13:06 171.05 171.05 171.05 171.05 0.6K
13:07 171.05 171.05 170.78 170.78 0.3K
13:08 170.78 170.78 170.71 170.71 0.4K
13:09 170.71 170.71 170.71 170.71 0.1K
13:10 170.71 170.71 170.49 170.49 0.3K
13:11 170.49 170.49 170.49 170.49 1.7K
13:12 170.28 170.28 170.28 170.28 0.6K
13:13 170.28 170.28 170.21 170.21 0.5K
13:14 170.21 170.21 170.21 170.21 0.5K
13:15 170.21 170.21 170.12 170.12 1.0K
13:16 170.30 170.30 170.30 170.30 2.3K
13:17 170.30 170.48 170.30 170.48 1.1K
13:18 170.48 170.48 170.48 170.48 0.1K
13:19 170.48 170.48 170.48 170.48 0.3K
13:20 170.48 170.48 170.48 170.48 0.1K
13:21 170.48 170.48 170.48 170.48 0.6K
13:22 170.48 170.48 170.48 170.48 0.1K
13:23 170.25 170.25 170.25 170.25 4.3K
13:24 170.49 170.71 170.49 170.60 1.6K
13:25 170.57 170.57 170.57 170.57 1.4K
13:26 170.57 170.57 170.41 170.41 1.8K
13:27 170.41 170.41 170.41 170.41 0.2K
13:28 170.41 170.41 170.41 170.41 0.8K
13:29 170.41 170.41 170.41 170.41 0.3K
13:30 170.25 170.25 170.25 170.25 1.5K
13:31 170.25 170.25 170.25 170.25 1.2K
13:32 170.25 170.35 170.25 170.35 0.3K
13:33 170.35 170.35 170.35 170.35 0.0K
13:34 170.35 170.35 170.35 170.35 1.7K
13:35 170.35 170.35 170.35 170.35 0.3K
13:36 170.35 170.35 169.99 170.10 2.5K
13:37 170.10 170.10 170.07 170.07 0.4K
13:38 170.07 170.07 170.07 170.07 0.1K
13:39 170.07 170.07 170.07 170.07 0.4K
13:40 170.07 170.21 170.07 170.21 0.6K
13:41 170.21 170.21 170.21 170.21 0.1K
13:42 170.21 170.35 170.21 170.35 1.4K
13:43 170.35 170.35 170.35 170.35 0.2K
13:44 170.25 170.25 170.25 170.25 4.7K
13:45 170.25 170.49 170.25 170.49 2.5K
13:46 170.41 170.58 170.41 170.46 2.4K
13:47 170.46 170.46 170.35 170.35 0.7K
13:48 170.35 170.35 170.35 170.35 0.3K
13:49 170.35 170.35 170.35 170.35 0.1K
13:50 170.35 170.35 170.35 170.35 0.1K
13:51 170.35 170.35 170.28 170.28 0.6K
13:52 170.28 170.28 170.28 170.28 0.7K
13:53 170.28 170.40 170.28 170.37 0.6K
13:54 170.37 170.37 170.33 170.33 0.8K
13:55 170.33 170.45 170.33 170.45 1.9K
13:56 170.45 170.45 170.32 170.32 0.7K
13:57 170.32 170.32 170.32 170.32 1.0K
13:58 170.35 170.35 170.35 170.35 0.5K
13:59 170.35 170.48 170.35 170.48 4.2K
14:00 170.66 170.66 170.55 170.55 1.5K
14:01 170.53 170.53 170.53 170.53 3.1K
14:02 170.53 170.53 170.53 170.53 1.1K
14:03 170.53 170.53 170.53 170.53 0.4K
14:04 170.53 170.53 170.53 170.53 0.2K
14:05 170.53 170.53 170.53 170.53 0.0K
14:06 170.53 170.53 170.51 170.51 1.1K
14:07 170.51 170.51 170.51 170.51 1.2K
14:08 170.51 170.51 170.51 170.51 0.1K
14:09 170.51 170.51 170.51 170.51 0.4K
14:10 170.51 170.51 170.40 170.40 1.1K
14:11 170.40 170.45 170.33 170.33 1.3K
14:12 170.37 170.37 170.37 170.37 4.8K
14:13 170.37 170.37 170.37 170.37 1.0K
14:14 170.37 170.37 170.37 170.37 0.6K
14:15 170.37 170.37 170.30 170.30 0.4K
14:16 170.30 170.30 170.30 170.30 0.1K
14:17 170.30 170.30 170.30 170.30 0.0K
14:18 170.20 170.20 170.15 170.15 2.2K
14:19 170.15 170.15 170.15 170.15 0.5K
14:20 170.16 170.16 170.14 170.14 0.6K
14:21 170.14 170.14 170.14 170.14 0.4K
14:22 170.14 170.38 170.14 170.38 0.4K
14:23 170.38 170.38 170.38 170.38 1.0K
14:24 170.38 170.38 170.38 170.38 0.7K
14:25 170.38 170.38 170.38 170.38 0.3K
14:26 170.38 170.47 170.38 170.47 0.3K
14:27 170.56 170.56 170.56 170.56 1.3K
14:28 170.56 170.61 170.56 170.60 0.5K
14:29 170.66 170.66 170.66 170.66 0.3K
14:30 170.66 170.66 170.66 170.66 0.3K
14:31 170.66 170.66 170.66 170.66 0.3K
14:32 170.66 170.66 170.66 170.66 0.1K
14:33 170.66 170.66 170.66 170.66 0.2K
14:34 170.66 170.66 170.60 170.60 1.4K
14:35 170.60 170.60 170.46 170.46 1.7K
14:36 170.46 170.46 170.46 170.46 0.7K
14:37 170.46 170.46 170.38 170.38 0.2K
14:38 170.38 170.38 170.38 170.38 0.1K
14:39 170.38 170.38 170.38 170.38 0.2K
14:40 170.38 170.51 170.38 170.51 0.2K
14:41 170.51 170.51 170.36 170.36 1.3K
14:42 170.36 170.36 170.36 170.36 0.2K
14:43 170.36 170.36 170.23 170.23 0.6K
14:44 170.23 170.33 170.23 170.33 0.5K
14:45 170.30 170.33 170.30 170.33 0.8K
14:46 170.33 170.33 170.22 170.22 1.5K
14:47 170.12 170.23 170.12 170.23 3.8K
14:48 170.23 170.32 170.23 170.32 0.2K
14:49 170.32 170.32 170.32 170.32 0.3K
14:50 170.32 170.32 170.32 170.32 0.3K
14:51 170.32 170.32 170.32 170.32 0.4K
14:52 170.32 170.32 170.30 170.30 0.6K
14:53 170.30 170.30 170.27 170.27 0.5K
14:54 170.27 170.27 170.27 170.27 0.2K
14:55 170.29 170.29 170.18 170.18 0.5K
14:56 170.18 170.26 170.02 170.02 1.7K
14:57 170.00 170.01 169.96 169.96 2.1K
14:58 169.96 169.96 169.96 169.96 0.2K
14:59 169.96 169.96 169.96 169.96 0.2K
15:00 169.91 170.25 169.91 170.25 4.0K
15:01 170.25 170.35 170.25 170.35 1.3K
15:02 170.45 170.46 170.45 170.46 0.5K
15:03 170.46 170.75 170.46 170.75 0.9K
15:04 170.75 170.75 170.75 170.75 0.2K
15:05 170.75 170.75 170.75 170.75 0.1K
15:06 170.75 170.75 170.75 170.75 1.0K
15:07 170.70 170.75 170.70 170.75 1.0K
15:08 170.75 170.75 170.75 170.75 1.2K
15:09 170.75 170.75 170.75 170.75 0.2K
15:10 170.75 171.00 170.75 171.00 1.7K
15:11 171.00 171.00 171.00 171.00 0.6K
15:12 171.00 171.39 171.00 171.39 9.4K
15:13 171.39 171.39 171.04 171.04 3.7K
15:14 171.19 171.19 171.19 171.19 1.3K
15:15 171.19 171.19 171.19 171.19 0.5K
15:16 171.19 171.33 171.07 171.33 1.6K
15:17 171.33 171.33 171.33 171.33 0.2K
15:18 171.33 171.33 171.24 171.24 0.6K
15:19 171.24 171.33 171.24 171.33 2.5K
15:20 171.33 171.33 171.17 171.17 1.2K
15:21 171.17 171.17 170.80 170.80 4.2K
15:22 170.96 171.03 170.90 171.03 3.1K
15:23 170.96 171.27 170.96 171.27 3.3K
15:24 171.27 171.27 171.24 171.24 0.6K
15:25 171.13 171.13 171.13 171.13 0.6K
15:26 171.13 171.18 171.11 171.11 2.0K
15:27 171.17 171.17 171.17 171.17 0.6K
15:28 171.17 171.17 171.17 171.17 1.8K
15:29 170.99 171.09 170.92 171.09 4.6K
15:30 171.09 171.09 170.91 170.92 1.5K
15:31 170.92 170.92 170.92 170.92 1.1K
15:32 170.97 170.97 170.93 170.93 1.3K
15:33 171.08 171.08 171.08 171.08 1.8K
15:34 171.08 171.08 171.08 171.08 0.3K
15:35 171.08 171.08 171.06 171.06 1.5K
15:36 170.93 170.94 170.82 170.94 11.1K
15:37 170.94 170.94 170.89 170.89 1.1K
15:38 170.99 171.08 170.99 171.05 4.3K
15:39 171.05 171.08 171.00 171.08 2.0K
15:40 171.08 171.12 171.08 171.11 2.0K
15:41 171.11 171.14 171.04 171.14 4.2K
15:42 171.08 171.14 171.08 171.12 4.3K
15:43 171.11 171.22 171.11 171.14 2.6K
15:44 171.25 171.25 171.09 171.09 3.8K
15:45 171.09 171.09 170.90 170.98 12.1K
15:46 170.98 171.14 170.98 171.05 2.9K
15:47 171.05 171.18 171.05 171.18 3.0K
15:48 171.18 171.18 171.18 171.18 0.5K
15:49 171.07 171.07 171.07 171.07 5.0K
15:50 171.07 171.10 171.03 171.10 5.7K
15:51 171.02 171.12 170.96 171.10 10.5K
15:52 171.32 171.32 171.31 171.31 4.0K
15:53 171.30 171.32 171.30 171.31 5.0K
15:54 171.31 171.49 171.29 171.49 7.5K
15:55 171.58 171.65 171.39 171.39 9.0K
15:56 171.40 171.47 171.40 171.47 8.5K
15:57 171.46 171.50 171.42 171.50 12.9K
15:58 171.49 171.62 171.49 171.60 6.1K
15:59 171.60 171.70 171.58 171.69 13.5K
16:00 171.70 171.80 171.50 171.71 139.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available