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
09:31 170.06 172.49 170.06 172.49 4.1K
09:32 172.49 172.49 172.49 172.49 0.0K
09:33 172.49 172.49 172.49 172.49 0.2K
09:34 170.69 170.69 170.69 170.69 0.3K
09:35 172.09 172.09 171.00 171.00 0.2K
09:36 171.00 171.00 171.00 171.00 0.4K
09:37 171.00 171.00 171.00 171.00 0.3K
09:38 171.00 171.00 171.00 171.00 0.0K
09:39 171.00 171.00 171.00 171.00 0.0K
09:40 171.00 171.00 171.00 171.00 0.0K
09:41 171.00 171.00 171.00 171.00 0.1K
09:42 171.00 171.00 171.00 171.00 0.1K
09:43 171.00 171.00 170.21 170.21 2.4K
09:44 170.21 170.21 170.21 170.21 0.6K
09:45 170.21 170.21 170.01 170.01 1.0K
09:46 170.77 170.77 170.77 170.77 0.8K
09:47 170.77 170.77 170.77 170.77 0.1K
09:48 170.77 170.82 170.77 170.82 0.8K
09:49 170.82 170.82 170.81 170.81 1.2K
09:50 170.81 170.81 170.81 170.81 0.0K
09:51 170.81 170.81 170.81 170.81 0.1K
09:52 170.81 170.81 170.81 170.81 0.1K
09:53 170.81 170.81 170.81 170.81 0.1K
09:54 170.81 170.81 170.81 170.81 0.1K
09:55 170.81 170.81 170.81 170.81 0.2K
09:56 170.81 170.81 170.62 170.62 1.0K
09:57 170.62 170.62 170.62 170.62 0.2K
09:58 170.65 171.28 170.65 171.28 1.0K
09:59 171.28 171.28 171.17 171.17 0.3K
10:00 171.17 171.17 171.17 171.17 0.5K
10:01 171.14 171.26 170.57 170.80 3.0K
10:02 170.80 170.80 170.80 170.80 0.3K
10:03 171.30 171.30 171.30 171.30 14.0K
10:04 171.40 171.40 171.40 171.40 0.8K
10:05 171.40 171.40 171.40 171.40 1.1K
10:06 171.40 171.89 171.40 171.89 1.1K
10:07 171.89 171.89 171.89 171.89 0.1K
10:08 171.89 171.89 171.50 171.50 0.4K
10:09 171.50 171.50 171.50 171.50 0.6K
10:10 171.50 171.75 171.50 171.75 0.6K
10:11 171.75 172.19 171.75 172.19 11.2K
10:12 172.15 172.19 172.15 172.19 0.6K
10:13 172.19 172.21 171.90 171.90 2.8K
10:14 171.90 171.90 171.90 171.90 0.1K
10:15 171.90 172.14 171.90 172.14 0.5K
10:16 172.14 172.14 171.94 171.94 1.5K
10:17 171.94 171.94 171.90 171.90 1.0K
10:18 171.92 171.92 171.90 171.92 2.0K
10:19 171.92 171.92 171.92 171.92 0.7K
10:20 171.92 171.92 171.92 171.92 0.2K
10:21 171.92 171.92 171.68 171.68 1.3K
10:22 171.48 171.48 171.48 171.48 1.0K
10:23 171.48 171.48 170.99 170.99 0.2K
10:24 170.99 170.99 170.99 170.99 1.1K
10:25 170.99 170.99 170.99 170.99 0.3K
10:26 170.99 171.07 170.69 171.07 1.3K
10:27 171.07 171.07 171.07 171.07 0.2K
10:28 170.36 170.36 170.29 170.29 1.1K
10:29 170.29 170.29 169.88 169.88 0.4K
10:30 169.88 170.29 169.88 170.29 0.4K
10:31 170.29 170.69 170.29 170.69 1.6K
10:32 170.69 170.86 170.58 170.58 0.8K
10:33 170.58 170.58 170.58 170.58 0.6K
10:34 170.85 171.03 170.81 170.83 2.1K
10:35 170.83 171.04 170.83 171.04 0.4K
10:36 171.04 171.04 171.04 171.04 0.2K
10:37 171.04 171.74 171.04 171.74 2.2K
10:38 171.85 171.95 171.85 171.95 1.2K
10:39 171.97 171.97 171.97 171.97 0.8K
10:40 171.97 171.97 171.97 171.97 0.0K
10:41 171.97 171.97 171.97 171.97 0.1K
10:42 171.97 171.97 171.97 171.97 0.1K
10:43 171.97 171.97 171.97 171.97 0.4K
10:44 171.97 171.97 171.97 171.97 0.2K
10:45 171.97 171.97 171.97 171.97 0.5K
10:46 171.97 172.15 171.97 172.15 0.5K
10:47 172.15 172.75 172.15 172.75 1.0K
10:48 172.75 172.75 172.32 172.32 0.3K
10:49 172.32 172.32 172.32 172.32 0.2K
10:50 172.32 172.32 172.32 172.32 0.3K
10:51 172.32 172.32 172.32 172.32 0.1K
10:52 172.32 172.32 172.32 172.32 0.3K
10:53 172.21 172.21 172.21 172.21 2.5K
10:54 172.21 172.50 172.21 172.50 1.5K
10:55 172.50 172.50 172.50 172.50 0.2K
10:56 172.71 172.71 172.71 172.71 0.2K
10:57 172.71 172.81 172.71 172.81 0.5K
10:58 172.81 172.81 172.81 172.81 0.2K
10:59 172.81 172.81 172.81 172.81 0.6K
11:00 172.81 172.90 172.81 172.90 0.9K
11:01 172.90 172.92 172.90 172.92 1.0K
11:02 172.92 172.92 172.92 172.92 0.0K
11:03 172.92 172.92 172.92 172.92 0.1K
11:04 172.92 172.92 172.92 172.92 0.0K
11:05 172.92 173.22 172.92 173.22 0.4K
11:06 173.22 173.22 173.22 173.22 0.1K
11:07 173.22 173.22 173.22 173.22 0.3K
11:08 173.22 173.22 173.22 173.22 0.1K
11:09 173.22 173.22 172.70 172.70 0.5K
11:10 172.70 172.72 172.70 172.72 0.1K
11:11 172.72 172.72 172.72 172.72 0.3K
11:12 172.72 172.72 172.53 172.53 2.0K
11:13 172.53 172.53 172.53 172.53 0.3K
11:14 172.70 172.70 172.70 172.70 0.4K
11:15 172.70 172.76 172.70 172.71 1.8K
11:16 172.71 172.71 172.71 172.71 0.6K
11:17 172.71 172.71 172.71 172.71 0.1K
11:18 172.71 172.71 172.47 172.47 1.3K
11:19 172.18 172.18 172.18 172.18 0.6K
11:20 172.18 172.18 172.18 172.18 0.1K
11:21 172.18 172.18 172.18 172.18 0.1K
11:22 172.18 172.18 172.18 172.18 0.2K
11:23 172.18 172.22 172.18 172.22 0.2K
11:24 172.22 172.22 172.22 172.22 1.1K
11:25 172.22 172.22 172.22 172.22 0.5K
11:26 172.55 172.55 172.55 172.55 1.5K
11:27 172.55 172.59 172.28 172.57 1.7K
11:28 172.57 172.57 172.53 172.53 1.3K
11:29 172.53 172.53 172.53 172.53 0.2K
11:30 172.53 172.72 172.53 172.72 0.2K
11:31 172.72 172.72 172.21 172.21 1.4K
11:32 172.21 172.21 172.21 172.21 0.2K
11:33 172.21 172.21 172.18 172.18 0.7K
11:34 172.18 172.18 172.18 172.18 0.6K
11:35 172.18 172.18 172.18 172.18 0.2K
11:36 172.18 172.18 172.18 172.18 0.2K
11:37 172.18 172.19 172.18 172.19 0.7K
11:38 172.19 172.19 172.19 172.19 0.0K
11:39 172.19 172.48 172.19 172.48 0.2K
11:40 172.48 172.48 172.48 172.48 0.1K
11:41 172.48 172.48 172.48 172.48 0.0K
11:42 172.48 172.48 172.19 172.19 0.3K
11:43 172.19 172.19 172.19 172.19 0.1K
11:44 172.19 172.24 172.19 172.24 1.1K
11:45 172.24 172.43 172.24 172.43 1.7K
11:46 172.43 172.43 172.43 172.43 0.0K
11:47 172.43 172.43 172.43 172.43 0.0K
11:48 172.43 172.43 172.43 172.43 0.3K
11:49 172.43 172.43 172.42 172.42 1.0K
11:50 172.42 172.44 172.42 172.44 1.3K
11:51 172.44 172.44 172.44 172.44 0.4K
11:52 172.44 172.61 172.44 172.61 0.3K
11:53 172.61 172.61 172.44 172.44 0.2K
11:54 172.44 172.44 172.40 172.40 1.5K
11:55 172.40 172.40 172.40 172.40 0.5K
11:56 172.40 172.40 172.40 172.40 0.6K
11:57 172.40 172.40 172.40 172.40 0.0K
11:58 172.40 172.40 172.40 172.40 0.2K
11:59 172.40 172.40 172.40 172.40 0.3K
12:00 172.40 172.40 172.40 172.40 0.2K
12:01 172.40 172.40 172.02 172.07 0.6K
12:02 172.07 172.43 172.07 172.43 2.9K
12:03 172.43 172.43 172.43 172.43 0.2K
12:04 172.30 172.76 172.30 172.76 2.3K
12:05 172.76 172.76 172.66 172.66 0.8K
12:06 172.66 172.69 172.66 172.69 0.4K
12:07 172.69 172.69 172.69 172.69 0.5K
12:08 172.69 172.69 172.69 172.69 0.1K
12:09 172.69 173.05 172.69 173.05 0.2K
12:10 173.05 173.05 172.81 172.81 0.4K
12:11 172.81 172.81 172.81 172.81 0.3K
12:12 172.81 172.81 172.81 172.81 0.1K
12:13 173.00 173.02 173.00 173.02 1.1K
12:14 173.02 173.02 173.02 173.02 0.2K
12:15 173.02 173.23 173.02 173.23 0.2K
12:16 173.23 173.23 173.23 173.23 0.2K
12:17 173.17 173.30 173.17 173.30 0.6K
12:18 173.30 173.30 173.15 173.15 0.4K
12:19 173.15 173.19 173.15 173.19 0.9K
12:20 173.27 173.27 173.25 173.25 0.8K
12:21 173.25 173.37 173.25 173.37 1.3K
12:22 173.37 173.37 173.37 173.37 0.2K
12:23 173.37 173.37 173.37 173.37 0.2K
12:24 173.37 173.37 173.12 173.12 0.7K
12:25 173.12 173.25 173.12 173.25 0.3K
12:26 173.25 173.25 173.11 173.25 0.6K
12:27 173.25 173.25 173.11 173.11 0.2K
12:28 173.03 173.03 173.03 173.03 2.2K
12:29 173.03 173.03 173.03 173.03 0.5K
12:30 173.03 173.03 173.03 173.03 0.1K
12:31 173.03 173.03 173.03 173.03 0.8K
12:32 173.03 173.04 173.01 173.04 1.7K
12:33 173.04 173.04 173.04 173.04 0.2K
12:34 173.04 173.04 173.04 173.04 0.2K
12:35 173.04 173.21 173.04 173.18 1.3K
12:36 173.18 173.18 173.18 173.18 0.1K
12:37 173.18 173.36 173.18 173.36 0.6K
12:38 173.36 173.36 173.36 173.36 0.1K
12:39 173.36 173.36 173.36 173.36 0.3K
12:40 172.99 172.99 172.99 172.99 1.1K
12:41 172.91 172.91 172.91 172.91 0.7K
12:42 172.91 172.91 172.91 172.91 0.2K
12:43 172.91 172.91 172.91 172.91 0.6K
12:44 172.91 172.91 172.91 172.91 0.0K
12:45 172.91 172.91 172.91 172.91 0.0K
12:46 172.91 172.91 172.71 172.71 1.4K
12:47 172.71 172.71 172.71 172.71 0.2K
12:48 172.30 172.30 172.30 172.30 0.1K
12:49 172.30 172.30 172.20 172.20 1.4K
12:50 172.20 172.20 172.20 172.20 0.1K
12:51 172.20 172.20 172.20 172.20 0.1K
12:52 172.20 172.47 172.20 172.47 0.6K
12:53 172.47 172.47 172.47 172.47 0.2K
12:54 172.47 172.47 172.47 172.47 0.2K
12:55 172.47 172.50 172.37 172.50 0.2K
12:56 172.50 172.50 172.23 172.23 1.1K
12:57 172.23 172.23 172.15 172.15 1.1K
12:58 172.15 172.15 171.97 171.97 0.8K
12:59 171.97 171.97 171.97 171.97 0.2K
13:00 171.97 172.19 171.97 172.19 0.3K
13:01 172.27 172.27 172.27 172.27 1.5K
13:02 172.27 172.27 172.27 172.27 0.2K
13:03 172.27 172.27 172.27 172.27 0.1K
13:04 172.27 172.27 172.27 172.27 0.1K
13:05 172.27 172.39 172.27 172.39 0.9K
13:06 172.39 172.39 172.39 172.39 0.5K
13:07 172.42 172.60 172.42 172.60 0.2K
13:08 172.60 172.63 172.60 172.63 1.0K
13:09 172.63 172.63 172.60 172.60 0.4K
13:10 172.60 172.71 172.60 172.68 0.7K
13:11 172.68 172.68 172.68 172.68 0.2K
13:12 172.68 172.68 172.68 172.68 0.6K
13:13 172.68 172.68 172.68 172.68 0.3K
13:14 172.59 172.80 172.59 172.80 0.6K
13:15 172.82 172.82 172.82 172.82 0.2K
13:16 172.82 172.82 172.82 172.82 0.0K
13:17 172.82 172.82 172.82 172.82 0.2K
13:18 172.82 172.82 172.82 172.82 1.1K
13:19 172.82 172.82 172.82 172.82 0.1K
13:20 172.83 172.83 172.83 172.83 0.3K
13:21 172.83 172.83 172.83 172.83 0.1K
13:22 172.83 172.83 172.83 172.83 0.1K
13:23 172.83 172.83 172.83 172.83 0.0K
13:24 172.83 172.89 172.83 172.89 0.3K
13:25 172.89 173.07 172.89 173.07 0.6K
13:26 173.07 173.07 173.07 173.07 0.2K
13:27 173.17 173.17 173.17 173.17 0.2K
13:28 173.17 173.17 173.05 173.05 0.2K
13:29 173.05 173.05 173.04 173.05 1.0K
13:30 173.05 173.05 173.05 173.05 0.1K
13:31 173.05 173.05 173.05 173.05 0.3K
13:32 173.05 173.25 173.05 173.25 1.4K
13:33 173.25 173.25 173.25 173.25 0.1K
13:34 173.25 173.25 173.25 173.25 0.0K
13:35 173.25 173.25 173.25 173.25 0.5K
13:36 173.25 173.25 173.25 173.25 0.1K
13:37 173.25 173.25 173.25 173.25 0.2K
13:38 173.25 173.25 173.25 173.25 0.3K
13:39 173.25 173.37 173.25 173.29 2.2K
13:40 173.20 173.20 173.20 173.20 0.4K
13:41 173.20 173.33 173.20 173.33 4.0K
13:42 173.33 173.33 173.31 173.31 0.4K
13:43 173.31 173.31 173.21 173.21 1.2K
13:44 173.21 173.21 173.21 173.21 0.1K
13:45 173.21 173.21 173.21 173.21 0.0K
13:46 173.21 173.21 172.94 172.94 1.4K
13:47 172.94 172.94 172.94 172.94 0.5K
13:48 172.94 173.37 172.94 173.27 3.6K
13:49 173.25 173.25 173.25 173.25 0.2K
13:50 173.42 173.42 173.42 173.42 1.2K
13:51 173.42 173.42 173.42 173.42 0.2K
13:52 173.42 173.42 173.31 173.31 0.5K
13:53 173.31 173.37 173.31 173.37 0.7K
13:54 173.37 173.37 173.20 173.20 0.3K
13:55 173.20 173.32 173.20 173.32 0.3K
13:56 173.32 173.39 173.32 173.38 11.7K
13:57 173.38 173.38 173.38 173.38 0.5K
13:58 173.38 173.38 173.29 173.29 3.3K
13:59 173.29 173.34 173.29 173.34 1.0K
14:00 173.34 173.34 173.19 173.19 0.8K
14:01 173.19 173.28 173.19 173.28 0.3K
14:02 173.28 173.37 173.28 173.37 0.6K
14:03 173.37 173.37 173.37 173.37 0.3K
14:04 173.37 173.37 173.37 173.37 0.5K
14:05 173.37 173.44 173.37 173.44 16.3K
14:06 173.44 173.44 173.40 173.40 0.4K
14:07 173.40 173.40 173.40 173.40 0.5K
14:08 173.40 173.40 173.07 173.07 2.7K
14:09 173.07 173.07 173.07 173.07 0.9K
14:10 173.07 173.07 172.95 172.95 0.5K
14:11 172.95 172.95 172.95 172.95 1.4K
14:12 172.84 172.84 172.84 172.84 1.2K
14:13 172.84 172.84 172.84 172.84 0.1K
14:14 172.84 173.04 172.84 173.04 0.6K
14:15 173.04 173.04 173.02 173.02 1.1K
14:16 173.02 173.02 173.02 173.02 0.3K
14:17 173.20 173.20 173.20 173.20 0.4K
14:18 173.20 173.20 173.20 173.20 0.0K
14:19 173.20 173.20 173.20 173.20 0.3K
14:20 173.20 173.20 173.04 173.04 0.6K
14:21 173.04 173.04 173.04 173.04 0.8K
14:22 173.04 173.04 173.04 173.04 0.3K
14:23 173.04 173.04 173.04 173.04 0.3K
14:24 173.04 173.04 173.04 173.04 0.1K
14:25 173.04 173.04 172.95 172.95 0.5K
14:26 172.95 172.95 172.95 172.95 0.2K
14:27 172.95 172.95 172.95 172.95 0.2K
14:28 172.95 172.95 172.95 172.95 0.2K
14:29 172.95 172.95 172.95 172.95 0.4K
14:30 173.11 173.11 173.11 173.11 0.6K
14:31 173.11 173.16 173.11 173.16 0.5K
14:32 173.16 173.16 173.10 173.10 0.7K
14:33 173.10 173.12 173.10 173.12 0.8K
14:34 173.12 173.13 173.12 173.13 0.6K
14:35 173.13 173.13 173.13 173.13 0.2K
14:36 173.13 173.13 173.13 173.13 0.1K
14:37 173.13 173.13 173.13 173.13 0.1K
14:38 173.13 173.37 173.13 173.32 0.5K
14:39 173.08 173.21 173.08 173.21 0.4K
14:40 173.21 173.21 173.21 173.21 0.6K
14:41 173.21 173.26 173.21 173.26 0.3K
14:42 173.26 173.26 173.26 173.26 0.4K
14:43 173.26 173.26 173.26 173.26 0.2K
14:44 173.26 173.26 173.21 173.21 0.3K
14:45 173.21 173.31 173.21 173.31 0.7K
14:46 173.31 173.31 173.31 173.31 0.2K
14:47 173.31 173.31 173.10 173.10 0.3K
14:48 173.10 173.31 173.10 173.31 2.4K
14:49 173.31 173.31 173.30 173.30 0.7K
14:50 173.30 173.30 173.28 173.28 0.8K
14:51 173.28 173.37 173.27 173.27 0.9K
14:52 173.27 173.37 173.27 173.37 1.1K
14:53 173.26 173.45 173.18 173.18 2.1K
14:54 173.18 173.18 173.18 173.18 0.0K
14:55 173.18 173.18 173.18 173.18 0.0K
14:56 173.18 173.24 173.18 173.23 1.0K
14:57 173.23 173.23 173.23 173.23 0.5K
14:58 173.23 173.23 173.23 173.23 0.4K
14:59 173.23 173.35 173.23 173.35 0.4K
15:00 173.35 173.37 173.35 173.37 1.1K
15:01 173.37 173.42 173.37 173.42 1.6K
15:02 173.53 173.73 173.53 173.73 5.5K
15:03 173.54 173.54 173.54 173.54 0.9K
15:04 173.54 173.56 173.54 173.55 1.9K
15:05 173.55 173.55 173.55 173.55 0.4K
15:06 173.51 173.56 173.51 173.56 0.7K
15:07 173.56 173.76 173.56 173.76 1.6K
15:08 173.76 174.10 173.76 174.04 2.9K
15:09 174.04 174.04 174.04 174.04 0.5K
15:10 174.04 174.04 174.04 174.04 0.2K
15:11 174.04 174.04 174.04 174.04 0.1K
15:12 174.04 174.24 174.04 174.24 1.4K
15:13 174.24 174.42 174.17 174.17 1.1K
15:14 174.38 174.38 174.23 174.23 1.0K
15:15 174.23 174.23 174.18 174.18 0.4K
15:16 174.11 174.24 174.11 174.14 4.0K
15:17 174.17 174.30 174.17 174.30 7.0K
15:18 174.14 174.14 173.82 173.82 5.9K
15:19 173.98 174.10 173.98 173.99 2.4K
15:20 173.99 174.02 173.99 174.02 0.4K
15:21 174.02 174.02 174.02 174.02 0.5K
15:22 174.02 174.02 174.02 174.02 0.1K
15:23 174.02 174.08 174.02 174.08 0.5K
15:24 174.08 174.08 174.08 174.08 0.5K
15:25 174.08 174.08 174.08 174.08 1.2K
15:26 174.08 174.09 174.08 174.09 0.6K
15:27 174.09 174.10 174.09 174.10 0.9K
15:28 174.10 174.10 174.10 174.10 0.8K
15:29 174.10 174.10 173.97 173.97 0.6K
15:30 173.97 174.24 173.97 174.24 2.1K
15:31 174.30 174.40 174.30 174.32 2.6K
15:32 174.19 174.26 174.19 174.26 1.8K
15:33 174.26 174.26 174.26 174.26 0.5K
15:34 174.26 174.40 174.26 174.40 3.0K
15:35 174.40 174.40 174.40 174.40 4.5K
15:36 174.22 174.22 174.22 174.22 2.6K
15:37 174.22 174.22 174.19 174.19 1.1K
15:38 174.19 174.41 174.19 174.41 9.0K
15:39 174.30 174.40 174.30 174.40 5.0K
15:40 174.40 174.40 174.40 174.40 0.6K
15:41 174.40 174.40 174.28 174.28 0.9K
15:42 174.25 174.27 174.25 174.27 3.6K
15:43 174.24 174.24 174.11 174.11 2.5K
15:44 174.11 174.38 174.11 174.30 10.6K
15:45 174.30 174.38 174.19 174.19 7.6K
15:46 174.19 174.19 174.19 174.19 2.0K
15:47 174.19 174.22 174.18 174.22 1.7K
15:48 174.22 174.22 174.13 174.15 2.7K
15:49 174.15 174.24 174.15 174.24 5.1K
15:50 174.24 174.24 174.13 174.13 4.7K
15:51 174.17 174.25 174.16 174.20 5.3K
15:52 174.24 174.24 174.21 174.21 2.6K
15:53 174.21 174.40 174.21 174.40 1.8K
15:54 174.42 174.42 174.34 174.40 5.1K
15:55 174.40 174.40 174.29 174.37 14.2K
15:56 174.00 174.23 173.89 174.08 8.0K
15:57 174.08 174.20 173.97 173.97 7.0K
15:58 174.09 174.24 174.09 174.21 6.5K
15:59 174.20 174.22 174.16 174.22 14.6K
16:00 174.23 174.31 174.14 174.31 138.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available