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
09:31 171.17 174.81 170.77 171.63 2.8K
09:32 171.63 171.63 171.63 171.63 0.0K
09:33 171.68 171.68 171.68 171.68 0.2K
09:34 171.68 171.68 171.68 171.68 0.2K
09:35 171.68 171.68 171.68 171.68 0.0K
09:36 171.68 171.68 171.68 171.68 0.0K
09:37 171.68 171.75 171.68 171.70 0.4K
09:38 171.70 171.70 170.51 170.51 0.5K
09:39 170.51 170.51 170.51 170.51 0.5K
09:40 170.51 170.51 169.80 169.81 1.2K
09:41 169.81 169.81 169.53 169.53 1.0K
09:42 169.53 169.64 169.53 169.64 0.3K
09:43 169.64 169.64 169.64 169.64 0.0K
09:44 169.64 169.64 169.64 169.64 0.0K
09:45 169.64 169.64 169.64 169.64 0.6K
09:46 169.64 169.64 169.64 169.64 0.2K
09:47 169.64 169.64 169.64 169.64 0.3K
09:48 169.64 169.64 169.64 169.64 0.1K
09:49 169.64 169.64 169.64 169.64 0.1K
09:50 169.57 169.57 169.57 169.57 0.1K
09:51 169.57 169.57 169.57 169.57 0.1K
09:52 169.57 169.57 169.57 169.57 0.2K
09:53 169.55 169.55 169.55 169.55 0.2K
09:54 169.55 169.55 169.55 169.55 0.2K
09:55 169.55 169.55 169.36 169.36 1.0K
09:56 169.36 169.36 169.36 169.36 0.7K
09:57 168.91 168.91 168.84 168.84 1.1K
09:58 168.84 168.84 168.20 168.20 3.3K
09:59 168.20 168.20 168.20 168.20 0.0K
10:00 168.20 168.20 168.20 168.20 0.5K
10:01 168.34 168.37 168.34 168.37 0.8K
10:02 168.37 168.37 168.37 168.37 0.1K
10:03 168.37 168.37 168.37 168.37 0.2K
10:04 168.58 169.73 168.58 169.73 2.2K
10:05 169.73 169.73 169.64 169.64 0.2K
10:06 169.64 169.90 169.64 169.90 0.5K
10:07 169.71 169.93 169.71 169.93 7.8K
10:08 169.85 169.85 169.85 169.85 1.6K
10:09 169.85 169.85 169.85 169.85 0.2K
10:10 169.85 169.85 169.85 169.85 0.1K
10:11 169.85 169.85 169.79 169.79 0.3K
10:12 169.79 170.18 169.79 170.18 0.9K
10:13 170.18 170.18 170.18 170.18 0.0K
10:14 170.00 170.00 170.00 170.00 1.3K
10:15 170.00 170.00 170.00 170.00 0.0K
10:16 170.00 170.39 170.00 170.39 0.2K
10:17 170.39 170.39 170.39 170.39 0.1K
10:18 170.39 170.39 170.39 170.39 0.4K
10:19 170.39 170.39 170.39 170.39 0.2K
10:20 170.39 170.39 170.39 170.39 0.2K
10:21 170.39 170.39 170.07 170.39 0.3K
10:22 170.39 170.39 170.39 170.39 0.1K
10:23 170.39 170.39 170.36 170.36 0.1K
10:24 170.36 170.36 170.36 170.36 1.2K
10:25 170.36 170.39 170.36 170.39 1.2K
10:26 170.39 170.89 170.39 170.89 1.9K
10:27 170.86 170.86 170.86 170.86 1.0K
10:28 170.86 170.86 170.86 170.86 0.5K
10:29 170.86 170.86 170.86 170.86 0.2K
10:30 170.78 170.78 170.78 170.78 0.4K
10:31 170.78 170.94 170.78 170.94 2.4K
10:32 170.94 171.15 170.94 171.15 0.3K
10:33 171.15 171.15 171.15 171.15 0.4K
10:34 171.15 171.15 171.15 171.15 0.5K
10:35 171.15 171.15 171.15 171.15 1.0K
10:36 171.15 171.15 171.15 171.15 0.1K
10:37 171.15 171.15 170.86 170.86 1.5K
10:38 170.86 170.86 170.86 170.86 0.2K
10:39 170.86 170.86 170.86 170.86 0.2K
10:40 170.86 170.86 170.86 170.86 0.1K
10:41 170.86 170.86 170.86 170.86 0.1K
10:42 170.86 170.86 170.86 170.86 0.1K
10:43 170.86 170.86 170.86 170.86 0.5K
10:44 170.86 170.86 170.86 170.86 0.2K
10:45 170.86 170.86 170.86 170.86 0.1K
10:46 170.86 170.86 170.86 170.86 0.1K
10:47 170.86 170.86 170.86 170.86 0.3K
10:48 170.86 170.86 170.86 170.86 0.2K
10:49 170.86 170.86 170.86 170.86 0.1K
10:50 170.86 170.86 170.86 170.86 0.1K
10:51 170.86 170.86 170.33 170.33 0.7K
10:52 170.33 170.33 170.33 170.33 0.1K
10:53 170.33 170.33 170.33 170.33 0.2K
10:54 170.33 170.33 170.33 170.33 0.6K
10:55 170.33 170.33 170.33 170.33 0.3K
10:56 170.33 170.54 170.33 170.54 0.2K
10:57 170.54 170.54 170.54 170.54 0.2K
10:58 170.54 170.84 170.54 170.84 1.4K
10:59 170.84 170.84 170.84 170.84 0.3K
11:00 170.78 170.78 170.75 170.75 0.5K
11:01 170.75 171.04 170.75 171.04 0.8K
11:02 171.04 171.04 171.04 171.04 0.6K
11:03 171.04 171.04 171.04 171.04 0.1K
11:04 171.04 171.04 171.04 171.04 0.2K
11:05 171.04 171.04 171.04 171.04 0.2K
11:06 171.04 171.04 171.04 171.04 0.0K
11:07 171.04 171.05 171.04 171.05 0.9K
11:08 171.05 171.86 171.05 171.86 0.4K
11:09 171.86 171.86 171.86 171.86 0.1K
11:10 171.86 171.86 171.44 171.44 0.4K
11:11 171.44 171.44 171.44 171.44 0.0K
11:12 171.44 171.44 171.44 171.44 0.3K
11:13 171.80 171.81 171.80 171.81 0.6K
11:14 171.81 172.16 171.81 172.16 9.6K
11:15 172.16 172.16 172.16 172.16 1.0K
11:16 171.85 171.85 171.85 171.85 2.2K
11:17 171.88 171.88 171.88 171.88 0.1K
11:18 171.88 171.88 171.88 171.88 0.3K
11:19 171.88 171.88 171.88 171.88 0.3K
11:20 171.88 171.88 171.88 171.88 0.1K
11:21 171.88 171.88 171.88 171.88 0.3K
11:22 171.88 171.88 171.88 171.88 0.6K
11:23 171.88 171.88 171.88 171.88 0.1K
11:24 171.88 172.03 171.88 172.03 0.4K
11:25 172.03 172.03 172.03 172.03 0.5K
11:26 172.03 172.03 172.03 172.03 0.7K
11:27 172.03 172.03 172.03 172.03 0.2K
11:28 171.61 171.61 171.61 171.61 0.6K
11:29 171.61 171.82 171.61 171.82 1.0K
11:30 171.82 171.82 171.65 171.65 0.2K
11:31 171.65 171.65 171.65 171.65 0.1K
11:32 171.65 171.65 171.65 171.65 0.2K
11:33 171.65 171.75 171.65 171.75 0.5K
11:34 171.75 171.75 171.75 171.75 0.1K
11:35 171.75 171.75 171.75 171.75 0.0K
11:36 171.75 171.79 171.75 171.79 1.0K
11:37 171.79 171.79 171.79 171.79 0.2K
11:38 171.79 171.79 171.79 171.79 0.0K
11:39 171.79 171.79 171.79 171.79 0.3K
11:40 171.79 171.79 171.79 171.79 0.3K
11:41 171.79 171.79 171.79 171.79 0.2K
11:42 171.79 171.97 171.79 171.97 0.2K
11:43 171.97 171.97 171.97 171.97 0.3K
11:44 171.97 172.02 171.97 172.02 0.3K
11:45 172.02 172.13 172.02 172.13 1.3K
11:46 172.13 172.13 172.13 172.13 0.2K
11:47 172.13 172.13 172.13 172.13 0.2K
11:48 172.13 172.13 172.13 172.13 0.1K
11:49 172.13 172.13 172.13 172.13 0.2K
11:50 172.13 172.13 172.13 172.13 0.0K
11:51 172.13 172.13 172.13 172.13 0.1K
11:52 172.13 172.13 172.13 172.13 0.1K
11:53 172.13 172.13 172.13 172.13 0.0K
11:54 172.13 172.13 172.06 172.06 0.6K
11:55 172.06 172.06 172.06 172.06 0.0K
11:56 172.06 172.18 172.06 172.18 1.6K
11:57 172.18 172.18 172.18 172.18 0.1K
11:58 172.18 172.23 172.18 172.23 0.4K
11:59 172.23 172.23 172.23 172.23 0.2K
12:00 172.23 172.23 172.23 172.23 0.3K
12:01 172.23 172.23 172.23 172.23 0.1K
12:02 172.23 172.23 172.23 172.23 0.0K
12:03 172.23 172.23 172.23 172.23 0.0K
12:04 172.23 172.23 172.23 172.23 0.1K
12:05 172.23 172.36 172.23 172.36 0.1K
12:06 172.42 172.42 172.42 172.42 1.6K
12:07 172.42 172.42 172.42 172.42 0.0K
12:08 172.42 172.42 172.42 172.42 0.0K
12:09 172.42 172.42 172.42 172.42 0.2K
12:10 172.42 172.42 172.42 172.42 0.3K
12:11 172.42 172.43 172.42 172.43 0.2K
12:12 172.23 172.40 172.16 172.16 2.8K
12:13 172.16 172.16 172.16 172.16 0.0K
12:14 172.16 172.16 172.16 172.16 0.3K
12:15 172.16 172.16 172.16 172.16 0.1K
12:16 172.16 172.16 172.10 172.10 0.3K
12:17 172.10 172.10 172.10 172.10 0.1K
12:18 172.10 172.10 171.85 171.85 0.3K
12:19 171.85 171.85 171.85 171.85 0.4K
12:20 171.85 171.85 171.85 171.85 0.1K
12:21 171.85 171.85 171.85 171.85 0.5K
12:22 171.85 171.85 171.85 171.85 0.0K
12:23 171.85 171.85 171.85 171.85 0.0K
12:24 171.85 171.85 171.85 171.85 0.4K
12:25 171.85 171.85 171.85 171.85 0.3K
12:26 171.85 171.85 171.85 171.85 0.6K
12:27 171.85 171.85 171.85 171.85 0.4K
12:28 171.85 171.85 171.85 171.85 0.0K
12:29 170.98 170.98 170.98 170.98 0.2K
12:30 170.98 171.27 170.98 171.27 1.0K
12:31 171.27 171.27 171.27 171.27 0.1K
12:32 171.27 171.35 171.27 171.35 0.2K
12:33 171.35 171.35 171.35 171.35 0.0K
12:34 171.35 171.35 171.35 171.35 0.0K
12:35 171.35 171.35 171.35 171.35 0.5K
12:36 171.35 171.35 171.35 171.35 0.2K
12:37 171.35 171.35 171.35 171.35 0.1K
12:38 171.35 171.74 171.35 171.74 2.6K
12:39 171.74 171.74 171.74 171.74 0.3K
12:40 171.74 171.74 171.74 171.74 0.1K
12:41 171.74 171.74 171.74 171.74 0.7K
12:42 171.74 171.74 171.74 171.74 0.1K
12:43 171.74 172.26 171.74 172.26 1.0K
12:44 172.31 172.31 172.12 172.12 0.3K
12:45 172.12 172.12 172.08 172.08 0.1K
12:46 172.08 172.08 172.08 172.08 0.3K
12:47 172.08 172.08 172.08 172.08 0.0K
12:48 172.20 172.20 172.20 172.20 0.3K
12:49 172.20 172.20 172.20 172.20 0.0K
12:50 172.20 172.20 172.20 172.20 0.0K
12:51 172.06 172.06 172.06 172.06 0.1K
12:52 172.06 172.06 172.06 172.06 0.2K
12:53 172.06 172.18 172.06 172.18 0.1K
12:54 172.18 172.18 172.18 172.18 0.1K
12:55 172.18 172.18 172.18 172.18 0.0K
12:56 172.18 172.18 172.18 172.18 0.1K
12:57 172.18 172.18 172.18 172.18 0.1K
12:58 172.18 172.18 171.93 172.10 0.9K
12:59 172.10 172.10 172.10 172.10 0.4K
13:00 172.10 172.10 171.88 171.94 2.1K
13:01 171.94 171.94 171.94 171.94 0.3K
13:02 171.94 171.94 171.94 171.94 0.1K
13:03 172.21 172.21 172.21 172.21 1.6K
13:04 172.21 172.21 172.21 172.21 0.2K
13:05 172.21 172.21 172.21 172.21 0.1K
13:06 172.21 172.21 172.17 172.17 0.5K
13:07 172.17 172.17 172.17 172.17 0.0K
13:08 172.04 172.04 172.00 172.00 1.1K
13:09 172.00 172.00 171.91 171.91 0.6K
13:10 171.91 171.91 171.91 171.91 0.3K
13:11 171.91 171.91 171.91 171.91 0.4K
13:12 171.91 171.91 171.91 171.91 0.1K
13:13 171.91 171.91 171.91 171.91 0.0K
13:14 171.91 171.95 171.91 171.95 0.6K
13:15 171.95 172.01 171.95 172.01 0.9K
13:16 172.01 172.01 172.01 172.01 0.1K
13:17 172.01 172.01 172.01 172.01 0.0K
13:18 172.01 172.20 172.01 172.20 0.2K
13:19 171.97 171.97 171.97 171.97 1.9K
13:20 171.97 171.97 171.97 171.97 0.2K
13:21 171.97 171.97 171.97 171.97 0.1K
13:22 171.97 172.05 171.97 172.05 0.2K
13:23 172.05 172.05 172.05 172.05 0.1K
13:24 172.05 172.05 172.05 172.05 0.6K
13:25 172.05 172.05 172.05 172.05 0.3K
13:26 172.05 172.05 172.05 172.05 0.1K
13:27 172.05 172.05 172.05 172.05 0.3K
13:28 172.59 172.59 172.59 172.59 0.1K
13:29 172.59 172.59 172.53 172.53 0.1K
13:30 172.53 172.53 172.53 172.53 0.7K
13:31 172.53 172.53 172.53 172.53 0.2K
13:32 172.53 172.82 172.53 172.82 0.3K
13:33 172.82 172.82 172.82 172.82 0.3K
13:34 172.82 172.95 172.82 172.95 0.3K
13:35 172.95 172.98 172.95 172.98 0.7K
13:36 172.98 172.98 172.98 172.98 0.8K
13:37 172.98 172.98 172.98 172.98 0.2K
13:38 173.02 173.02 173.02 173.02 0.3K
13:39 173.02 173.12 173.02 173.12 2.5K
13:40 173.24 173.24 173.24 173.24 0.4K
13:41 173.24 173.24 173.24 173.24 0.9K
13:42 173.24 173.24 173.24 173.24 0.3K
13:43 173.24 173.24 173.19 173.19 0.7K
13:44 173.19 173.19 173.19 173.19 0.0K
13:45 173.19 173.30 173.09 173.30 2.2K
13:46 173.30 173.30 173.15 173.15 2.2K
13:47 173.15 173.15 173.15 173.15 1.9K
13:48 173.15 173.15 173.14 173.14 0.3K
13:49 173.14 173.14 173.14 173.14 0.1K
13:50 173.14 173.14 173.14 173.14 0.3K
13:51 173.14 173.14 173.14 173.14 0.1K
13:52 173.14 173.14 173.14 173.14 0.2K
13:53 173.14 173.14 173.14 173.14 0.0K
13:54 173.14 173.14 173.14 173.14 0.3K
13:55 173.30 173.30 173.30 173.30 2.2K
13:56 173.30 173.30 173.30 173.30 0.0K
13:57 173.30 173.30 173.30 173.30 0.1K
13:58 173.30 173.30 172.82 172.82 2.1K
13:59 172.82 172.82 172.82 172.82 0.3K
14:00 172.57 172.57 172.40 172.40 0.9K
14:01 172.40 172.40 172.40 172.40 0.2K
14:02 172.40 172.40 172.27 172.27 1.9K
14:03 172.27 172.27 172.27 172.27 0.2K
14:04 172.27 172.44 172.27 172.44 1.2K
14:05 172.44 172.44 172.44 172.44 0.2K
14:06 172.44 172.44 172.44 172.44 0.0K
14:07 172.44 172.44 172.44 172.44 0.2K
14:08 172.37 172.82 172.37 172.82 6.4K
14:09 172.82 172.82 172.82 172.82 0.7K
14:10 172.82 172.82 172.23 172.23 0.8K
14:11 172.23 172.23 172.23 172.23 0.7K
14:12 172.23 172.23 172.23 172.23 0.3K
14:13 172.54 172.54 172.54 172.54 0.7K
14:14 172.38 172.38 172.38 172.38 0.5K
14:15 172.38 172.38 172.38 172.38 0.2K
14:16 172.38 172.38 172.38 172.38 0.1K
14:17 172.38 172.57 172.38 172.57 0.5K
14:18 172.57 172.57 172.57 172.57 0.1K
14:19 172.57 172.57 172.57 172.57 0.1K
14:20 172.57 172.57 172.57 172.57 0.2K
14:21 172.57 172.63 172.57 172.63 0.2K
14:22 172.63 172.63 172.63 172.63 0.2K
14:23 172.63 172.63 172.63 172.63 0.2K
14:24 172.63 172.63 172.63 172.63 0.0K
14:25 172.63 172.63 172.63 172.63 0.0K
14:26 172.63 172.63 172.63 172.63 0.7K
14:27 172.63 172.71 172.63 172.71 0.5K
14:28 172.71 172.88 172.71 172.88 0.3K
14:29 172.88 172.98 172.84 172.84 1.1K
14:30 172.84 172.84 172.71 172.79 2.3K
14:31 172.79 172.79 172.79 172.79 0.1K
14:32 172.79 173.02 172.79 173.02 1.4K
14:33 173.02 173.02 173.02 173.02 0.3K
14:34 173.02 173.02 173.02 173.02 0.1K
14:35 173.02 173.02 172.94 172.94 0.3K
14:36 172.94 172.94 172.67 172.67 1.2K
14:37 172.67 172.67 172.67 172.67 0.8K
14:38 172.67 172.67 172.67 172.67 0.7K
14:39 172.67 172.67 172.67 172.67 0.2K
14:40 172.67 172.67 172.67 172.67 0.2K
14:41 172.67 172.67 172.67 172.67 0.1K
14:42 172.67 172.67 172.67 172.67 0.2K
14:43 172.67 172.67 172.67 172.67 0.0K
14:44 172.57 172.57 172.57 172.57 0.3K
14:45 172.57 172.57 172.57 172.57 0.1K
14:46 172.57 172.57 172.57 172.57 0.1K
14:47 172.57 172.57 172.57 172.57 0.2K
14:48 172.57 172.57 172.57 172.57 0.2K
14:49 172.57 172.57 172.57 172.57 0.3K
14:50 172.57 172.57 172.57 172.57 0.2K
14:51 172.57 172.57 172.57 172.57 0.0K
14:52 172.57 172.57 172.57 172.57 0.1K
14:53 172.57 172.57 172.57 172.57 0.4K
14:54 172.57 172.57 172.57 172.57 0.3K
14:55 172.57 172.57 172.57 172.57 0.1K
14:56 172.57 172.57 172.57 172.57 0.1K
14:57 172.57 172.57 172.33 172.33 0.9K
14:58 172.33 172.34 172.30 172.34 1.2K
14:59 172.30 172.30 172.30 172.30 0.8K
15:00 172.30 172.30 172.17 172.17 0.4K
15:01 172.17 172.39 172.17 172.39 1.0K
15:02 172.46 172.50 172.46 172.50 2.6K
15:03 172.50 172.50 172.50 172.50 0.1K
15:04 172.50 172.50 172.31 172.31 0.4K
15:05 172.31 172.45 172.31 172.45 0.5K
15:06 172.50 172.50 172.50 172.50 0.2K
15:07 172.50 172.50 172.50 172.50 0.2K
15:08 172.50 172.50 172.46 172.46 1.0K
15:09 172.46 172.46 172.31 172.31 0.7K
15:10 172.31 172.31 172.31 172.31 0.2K
15:11 172.31 172.31 172.24 172.24 0.6K
15:12 172.24 172.34 172.24 172.34 0.4K
15:13 172.55 172.56 172.55 172.56 4.0K
15:14 172.43 172.44 172.39 172.39 2.7K
15:15 172.32 172.38 172.32 172.33 1.1K
15:16 172.33 172.41 172.33 172.41 0.5K
15:17 172.38 172.38 172.38 172.38 0.7K
15:18 172.38 172.38 172.38 172.38 0.2K
15:19 172.38 172.38 172.38 172.38 0.1K
15:20 172.38 172.38 172.32 172.32 0.5K
15:21 172.32 172.36 172.32 172.36 1.3K
15:22 172.47 172.52 172.44 172.44 3.7K
15:23 172.44 172.70 172.44 172.70 1.7K
15:24 172.70 172.70 172.70 172.70 0.1K
15:25 172.70 172.70 172.70 172.70 0.4K
15:26 172.70 172.70 172.70 172.70 0.2K
15:27 172.70 172.70 172.70 172.70 0.6K
15:28 172.70 172.70 172.52 172.65 0.7K
15:29 172.65 172.67 172.65 172.67 0.3K
15:30 172.69 172.69 172.56 172.56 2.5K
15:31 172.56 172.56 172.56 172.56 0.1K
15:32 172.56 172.56 172.56 172.56 1.0K
15:33 172.56 172.75 172.56 172.75 1.5K
15:34 172.79 172.87 172.79 172.87 1.4K
15:35 172.87 172.87 172.76 172.86 0.5K
15:36 172.86 172.87 172.76 172.87 1.2K
15:37 172.87 173.00 172.85 173.00 3.1K
15:38 172.87 173.00 172.87 173.00 7.1K
15:39 173.04 173.19 173.04 173.05 6.7K
15:40 173.18 173.18 172.71 172.71 4.1K
15:41 172.71 172.76 172.71 172.76 0.4K
15:42 172.80 172.92 172.80 172.92 1.5K
15:43 173.05 173.20 173.05 173.20 2.2K
15:44 173.20 173.24 173.20 173.24 1.2K
15:45 173.24 173.30 173.24 173.24 7.6K
15:46 173.23 173.30 173.23 173.28 8.7K
15:47 173.30 173.54 173.30 173.54 7.5K
15:48 173.54 173.54 173.46 173.46 1.8K
15:49 173.46 173.74 173.46 173.74 2.9K
15:50 173.77 173.85 173.69 173.69 4.7K
15:51 173.69 173.91 173.69 173.91 4.0K
15:52 174.01 174.02 174.01 174.01 3.0K
15:53 174.01 174.09 173.98 173.98 1.0K
15:54 173.98 174.24 173.98 174.24 6.7K
15:55 174.24 174.35 174.24 174.33 6.3K
15:56 174.33 174.33 174.12 174.30 7.9K
15:57 174.30 174.60 174.30 174.48 9.0K
15:58 174.41 174.41 174.18 174.22 14.1K
15:59 174.28 174.45 174.28 174.29 18.8K
16:00 174.23 174.23 174.02 174.15 141.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available