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
09:31 176.26 176.26 174.17 176.26 2.9K
09:32 176.26 176.26 176.26 176.26 0.0K
09:33 176.26 176.26 176.26 176.26 0.1K
09:34 173.16 173.16 173.16 173.16 1.0K
09:35 173.16 174.04 173.16 174.04 1.2K
09:36 174.08 174.08 174.08 174.08 1.1K
09:37 174.08 174.08 174.08 174.08 0.6K
09:38 174.08 174.08 174.08 174.08 0.2K
09:39 174.08 174.08 174.08 174.08 0.1K
09:40 174.08 174.08 174.08 174.08 0.0K
09:41 174.83 174.83 174.03 174.03 1.1K
09:42 174.03 174.03 174.03 174.03 0.1K
09:43 174.03 174.03 174.03 174.03 0.5K
09:44 174.03 175.89 174.03 175.89 0.3K
09:45 174.87 176.51 174.87 176.51 0.5K
09:46 176.51 176.51 175.39 175.39 0.3K
09:47 175.39 175.39 175.39 175.39 0.0K
09:48 175.39 176.74 175.39 176.74 1.8K
09:49 175.81 175.81 175.56 175.56 3.9K
09:50 175.56 175.56 174.84 174.84 1.6K
09:51 174.84 175.50 174.84 175.10 1.1K
09:52 175.50 175.50 175.50 175.50 0.5K
09:53 175.50 175.98 175.50 175.98 0.8K
09:54 175.98 176.03 175.98 176.03 0.3K
09:55 176.03 176.03 176.03 176.03 0.4K
09:56 176.03 176.03 176.03 176.03 0.1K
09:57 175.62 175.62 175.62 175.62 0.1K
09:58 175.62 175.62 174.91 174.91 0.5K
09:59 174.91 174.91 174.91 174.91 0.2K
10:00 174.91 174.91 174.42 174.42 0.6K
10:01 174.42 175.79 174.42 175.79 3.5K
10:02 175.79 175.79 175.79 175.79 0.1K
10:03 175.79 176.11 175.79 176.11 0.5K
10:04 176.11 176.11 176.11 176.11 0.0K
10:05 176.11 176.11 176.11 176.11 0.1K
10:06 176.11 176.11 176.11 176.11 0.1K
10:07 176.11 176.11 176.11 176.11 0.2K
10:08 176.36 176.36 176.11 176.11 0.3K
10:09 176.11 176.11 176.11 176.11 0.3K
10:10 176.11 176.11 176.11 176.11 0.0K
10:11 176.11 176.11 176.11 176.11 0.1K
10:12 176.11 176.11 176.11 176.11 0.1K
10:13 176.11 176.11 175.44 175.44 0.4K
10:14 175.44 175.87 175.44 175.87 0.2K
10:15 176.04 176.04 175.87 175.87 1.4K
10:16 175.87 175.87 175.87 175.87 0.0K
10:17 175.87 175.87 175.87 175.87 0.6K
10:18 175.87 176.03 175.87 176.03 0.4K
10:19 176.03 176.03 176.03 176.03 0.1K
10:20 176.03 176.03 176.03 176.03 0.1K
10:21 176.03 176.03 176.03 176.03 0.1K
10:22 176.03 176.03 176.03 176.03 0.2K
10:23 176.03 176.03 175.73 175.73 0.6K
10:24 175.80 176.01 175.80 176.01 0.3K
10:25 176.01 176.01 176.01 176.01 0.2K
10:26 175.68 175.68 175.67 175.67 1.3K
10:27 175.67 175.67 175.67 175.67 0.0K
10:28 175.67 175.67 175.30 175.30 0.2K
10:29 175.30 175.30 175.30 175.30 0.0K
10:30 175.30 175.76 175.30 175.66 1.5K
10:31 175.66 175.66 175.60 175.61 0.4K
10:32 175.61 175.61 175.61 175.61 0.4K
10:33 175.61 175.61 175.61 175.61 0.1K
10:34 175.61 175.61 175.61 175.61 0.1K
10:35 175.61 175.61 175.10 175.10 0.8K
10:36 175.10 175.14 175.10 175.14 0.2K
10:37 175.14 175.14 175.14 175.14 0.1K
10:38 175.14 175.68 175.14 175.68 0.8K
10:39 175.68 175.68 175.68 175.68 0.1K
10:40 175.68 175.68 175.68 175.68 0.4K
10:41 175.68 175.68 175.59 175.59 0.2K
10:42 175.59 175.59 175.59 175.59 0.1K
10:43 175.59 175.59 175.59 175.59 0.0K
10:44 175.58 176.11 175.58 176.11 3.4K
10:45 176.38 176.41 176.38 176.41 2.3K
10:46 176.41 176.41 176.41 176.41 0.9K
10:47 176.41 176.41 176.41 176.41 0.3K
10:48 176.41 176.41 176.37 176.37 0.4K
10:49 176.37 176.37 176.37 176.37 0.1K
10:50 176.37 176.37 176.37 176.37 0.2K
10:51 176.37 176.37 176.37 176.37 0.0K
10:52 176.37 176.37 176.37 176.37 0.1K
10:53 176.07 176.07 176.07 176.07 0.1K
10:54 176.07 176.22 176.07 176.22 0.2K
10:55 176.22 176.22 176.22 176.22 0.4K
10:56 176.62 176.62 176.55 176.55 7.1K
10:57 176.57 176.82 176.57 176.82 7.5K
10:58 176.82 176.90 176.66 176.90 0.9K
10:59 176.74 177.11 176.74 177.11 2.6K
11:00 177.11 177.11 177.11 177.11 0.5K
11:01 177.11 177.11 176.71 176.92 3.1K
11:02 176.92 176.92 176.70 176.70 0.9K
11:03 176.70 176.70 176.70 176.70 0.1K
11:04 176.70 176.70 176.70 176.70 0.7K
11:05 176.70 176.71 176.70 176.71 0.4K
11:06 176.71 176.75 176.71 176.75 1.5K
11:07 176.75 177.04 176.75 177.04 2.1K
11:08 177.04 177.04 177.02 177.02 0.5K
11:09 177.02 177.03 177.02 177.03 0.2K
11:10 177.03 177.03 177.03 177.03 0.1K
11:11 177.03 177.03 176.88 176.88 0.1K
11:12 176.88 176.88 176.88 176.88 0.3K
11:13 176.88 176.88 176.75 176.75 0.1K
11:14 176.75 176.75 176.75 176.75 0.2K
11:15 176.75 177.01 176.75 177.01 1.7K
11:16 177.01 177.06 176.81 176.81 2.3K
11:17 176.81 176.81 176.81 176.81 0.0K
11:18 176.81 177.05 176.81 177.05 0.2K
11:19 177.05 177.05 177.05 177.05 0.1K
11:20 177.05 177.05 177.05 177.05 0.5K
11:21 177.05 177.05 177.05 177.05 0.2K
11:22 176.97 176.97 176.97 176.97 0.2K
11:23 176.98 177.22 176.98 177.22 3.6K
11:24 177.22 177.22 177.11 177.11 0.1K
11:25 177.11 177.26 177.11 177.26 2.5K
11:26 177.26 177.36 177.26 177.36 0.3K
11:27 177.36 177.36 177.36 177.36 0.1K
11:28 177.36 177.36 177.27 177.27 0.4K
11:29 177.27 177.27 177.27 177.27 1.3K
11:30 177.23 177.23 177.14 177.14 2.6K
11:31 177.14 177.14 177.14 177.14 0.8K
11:32 177.14 177.14 176.98 176.98 1.2K
11:33 176.98 176.98 176.68 176.68 2.7K
11:34 176.68 177.43 176.68 177.43 2.9K
11:35 177.42 177.44 177.42 177.44 1.0K
11:36 177.44 177.44 177.44 177.44 0.2K
11:37 177.44 177.44 177.44 177.44 0.1K
11:38 177.44 177.44 177.44 177.44 0.1K
11:39 177.44 177.44 177.34 177.34 0.4K
11:40 177.34 177.34 177.34 177.34 0.1K
11:41 177.34 177.34 176.92 176.92 0.5K
11:42 176.92 176.92 176.92 176.92 0.1K
11:43 176.92 176.93 176.92 176.93 1.0K
11:44 176.81 176.81 176.75 176.75 1.8K
11:45 176.75 176.75 176.75 176.75 3.5K
11:46 176.65 176.80 176.52 176.80 2.7K
11:47 176.81 176.81 176.58 176.58 1.5K
11:48 176.58 176.58 176.25 176.25 0.8K
11:49 176.36 176.62 176.36 176.62 2.4K
11:50 176.66 176.66 176.66 176.66 1.5K
11:51 176.66 176.73 176.66 176.73 0.6K
11:52 176.73 176.73 176.73 176.73 0.2K
11:53 176.73 176.73 176.73 176.73 0.1K
11:54 176.73 176.73 176.73 176.73 0.2K
11:55 176.73 176.73 176.73 176.73 0.2K
11:56 176.73 176.73 176.18 176.18 0.5K
11:57 175.81 176.00 175.77 175.77 0.6K
11:58 175.77 175.77 175.77 175.77 0.0K
11:59 175.55 175.55 175.55 175.55 0.2K
12:00 175.55 175.55 175.55 175.55 0.1K
12:01 175.55 175.71 175.55 175.71 0.3K
12:02 175.66 175.66 175.66 175.66 0.1K
12:03 175.66 175.66 175.66 175.66 0.0K
12:04 175.66 175.66 175.60 175.60 0.6K
12:05 175.60 175.60 175.41 175.41 0.8K
12:06 175.32 175.32 175.32 175.32 0.4K
12:07 175.32 175.38 175.32 175.38 0.4K
12:08 175.38 175.50 175.21 175.50 0.3K
12:09 175.50 175.50 175.50 175.50 0.6K
12:10 175.50 175.50 175.50 175.50 0.0K
12:11 175.52 175.52 175.52 175.52 0.5K
12:12 175.52 175.52 175.52 175.52 0.0K
12:13 175.52 175.52 175.52 175.52 0.1K
12:14 175.52 175.52 175.52 175.52 0.4K
12:15 175.52 175.52 175.52 175.52 0.2K
12:16 175.52 175.52 175.52 175.52 0.2K
12:17 175.52 175.52 175.52 175.52 0.0K
12:18 174.58 174.58 174.58 174.58 0.5K
12:19 174.58 174.73 174.58 174.69 1.0K
12:20 174.69 174.69 174.69 174.69 0.1K
12:21 174.69 174.69 174.69 174.69 0.3K
12:22 174.69 174.69 174.62 174.62 0.1K
12:23 174.62 174.62 174.62 174.62 0.1K
12:24 174.62 174.62 174.62 174.62 0.0K
12:25 174.62 174.62 174.49 174.49 0.2K
12:26 174.49 174.82 174.49 174.82 1.4K
12:27 174.88 174.88 174.88 174.88 1.3K
12:28 174.88 174.88 174.88 174.88 0.1K
12:29 174.88 174.88 174.88 174.88 0.1K
12:30 174.88 174.88 174.88 174.88 0.1K
12:31 174.88 174.88 174.88 174.88 0.0K
12:32 174.88 174.88 174.88 174.88 0.1K
12:33 174.88 174.88 174.88 174.88 0.0K
12:34 174.88 174.88 174.88 174.88 0.1K
12:35 174.88 175.25 174.88 175.25 0.5K
12:36 175.25 175.27 175.25 175.27 0.7K
12:37 175.30 175.43 175.30 175.43 1.0K
12:38 175.43 175.43 175.43 175.43 0.1K
12:39 175.43 175.43 175.43 175.43 0.0K
12:40 175.43 175.43 175.43 175.43 0.2K
12:41 175.43 175.47 175.43 175.47 0.2K
12:42 175.47 175.47 175.20 175.20 1.6K
12:43 175.20 175.20 175.20 175.20 0.0K
12:44 175.20 175.20 175.20 175.20 0.2K
12:45 175.20 175.20 175.20 175.20 0.1K
12:46 175.20 175.20 175.20 175.20 0.2K
12:47 175.20 175.20 175.20 175.20 0.0K
12:48 175.20 175.44 175.20 175.40 0.2K
12:49 175.40 175.40 175.40 175.40 0.2K
12:50 175.23 175.23 175.23 175.23 0.6K
12:51 175.23 175.23 175.23 175.23 0.2K
12:52 175.29 175.29 175.29 175.29 0.1K
12:53 175.29 175.29 175.29 175.29 0.0K
12:54 175.29 175.29 175.15 175.15 0.2K
12:55 175.15 175.15 175.15 175.15 0.0K
12:56 175.15 175.15 175.15 175.15 0.1K
12:57 175.15 175.15 175.14 175.14 0.2K
12:58 175.14 175.14 175.14 175.14 0.1K
12:59 175.14 175.14 175.14 175.14 0.0K
13:00 175.14 175.14 175.14 175.14 0.2K
13:01 175.14 175.14 175.14 175.14 0.1K
13:02 175.14 175.41 175.14 175.41 2.6K
13:03 175.41 175.41 175.41 175.41 0.4K
13:04 175.41 175.41 175.41 175.41 0.2K
13:05 175.41 175.41 175.41 175.41 0.0K
13:06 175.41 175.41 175.41 175.41 0.2K
13:07 175.41 175.41 175.41 175.41 0.0K
13:08 175.41 175.73 175.41 175.73 0.5K
13:09 175.83 175.83 175.83 175.83 0.8K
13:10 175.83 175.83 175.83 175.83 0.0K
13:11 175.83 175.83 175.83 175.83 0.2K
13:12 175.83 175.83 175.83 175.83 0.0K
13:13 175.83 175.83 175.83 175.83 0.1K
13:14 175.83 175.83 175.83 175.83 0.0K
13:15 175.89 175.92 175.89 175.92 1.9K
13:16 175.92 175.92 175.92 175.92 0.2K
13:17 175.92 175.92 175.92 175.92 0.2K
13:18 175.92 175.92 175.92 175.92 0.1K
13:19 175.92 175.92 175.92 175.92 0.4K
13:20 175.92 175.92 175.92 175.92 0.0K
13:21 175.92 175.92 175.89 175.89 1.3K
13:22 175.89 175.92 175.89 175.92 0.3K
13:23 175.92 175.92 175.92 175.92 0.2K
13:24 175.92 175.92 175.92 175.92 0.3K
13:25 175.92 175.92 175.92 175.92 0.2K
13:26 175.92 175.92 175.92 175.92 0.1K
13:27 175.92 175.92 175.66 175.66 1.0K
13:28 175.65 175.65 175.65 175.65 1.4K
13:29 175.65 175.65 175.65 175.65 0.2K
13:30 175.65 175.65 175.52 175.52 0.5K
13:31 175.45 175.55 175.45 175.55 0.2K
13:32 175.55 175.59 175.51 175.51 0.7K
13:33 175.51 175.51 175.51 175.51 0.0K
13:34 175.51 175.51 175.51 175.51 0.2K
13:35 175.51 175.67 175.51 175.67 1.3K
13:36 175.67 175.67 175.51 175.51 0.2K
13:37 175.51 175.51 175.51 175.51 0.4K
13:38 175.51 175.51 175.51 175.51 0.0K
13:39 175.51 175.51 175.51 175.51 0.3K
13:40 175.51 175.51 175.51 175.51 0.6K
13:41 175.51 175.51 175.51 175.51 0.9K
13:42 175.51 175.51 174.66 174.66 0.2K
13:43 174.66 174.66 174.66 174.66 0.8K
13:44 174.66 174.83 174.66 174.83 1.7K
13:45 174.83 174.83 174.66 174.66 0.5K
13:46 174.67 174.67 174.67 174.67 0.1K
13:47 174.67 174.67 174.66 174.66 0.2K
13:48 174.66 174.66 174.66 174.66 0.2K
13:49 174.66 174.66 174.66 174.66 0.3K
13:50 174.66 174.84 174.66 174.84 0.1K
13:51 174.84 174.84 174.84 174.84 0.1K
13:52 174.84 175.06 174.84 175.06 2.2K
13:53 175.06 175.06 174.83 174.83 0.9K
13:54 174.83 174.83 174.83 174.83 0.1K
13:55 174.83 174.83 174.83 174.83 0.2K
13:56 174.83 174.83 174.83 174.83 0.1K
13:57 174.83 174.83 174.83 174.83 0.4K
13:58 174.83 174.83 174.83 174.83 0.0K
13:59 174.88 174.88 174.88 174.88 0.7K
14:00 174.58 174.58 174.58 174.58 0.2K
14:01 174.58 174.58 174.58 174.58 0.1K
14:02 174.58 174.88 174.58 174.88 1.6K
14:03 174.88 174.88 174.88 174.88 0.4K
14:04 174.88 174.88 174.88 174.88 0.0K
14:05 174.88 175.05 174.88 175.05 0.1K
14:06 175.05 175.05 175.05 175.05 0.0K
14:07 175.05 175.05 175.04 175.04 0.9K
14:08 175.09 175.21 175.09 175.21 3.7K
14:09 175.21 175.21 175.21 175.21 0.6K
14:10 175.21 175.34 175.21 175.34 1.4K
14:11 175.34 175.34 175.34 175.34 0.8K
14:12 175.34 175.35 175.34 175.35 0.1K
14:13 175.35 175.35 175.35 175.35 0.0K
14:14 175.35 175.38 175.35 175.38 0.3K
14:15 175.38 175.38 175.38 175.38 0.1K
14:16 175.38 175.38 175.38 175.38 0.1K
14:17 175.38 175.38 175.31 175.31 0.4K
14:18 175.31 175.31 175.31 175.31 0.1K
14:19 175.31 175.37 175.31 175.37 0.1K
14:20 175.37 175.51 175.37 175.51 1.5K
14:21 175.51 175.51 175.51 175.51 0.0K
14:22 175.51 175.51 175.51 175.51 0.0K
14:23 175.51 175.51 175.32 175.32 0.3K
14:24 175.29 175.45 175.29 175.45 0.4K
14:25 175.45 175.45 175.29 175.29 1.3K
14:26 175.29 175.29 175.12 175.12 0.9K
14:27 175.12 175.12 174.82 174.82 0.6K
14:28 174.82 174.82 174.82 174.82 0.4K
14:29 174.82 175.12 174.82 175.12 0.7K
14:30 175.12 175.12 175.12 175.12 0.5K
14:31 175.12 175.12 175.12 175.12 0.1K
14:32 175.12 175.22 175.12 175.22 1.1K
14:33 175.22 175.22 175.22 175.22 0.1K
14:34 175.14 175.14 175.14 175.14 0.3K
14:35 175.14 175.14 175.14 175.14 0.0K
14:36 175.14 175.14 175.14 175.14 0.0K
14:37 175.14 175.15 175.14 175.15 0.3K
14:38 175.15 175.15 175.15 175.15 0.1K
14:39 175.15 175.16 175.10 175.16 0.5K
14:40 175.16 175.17 175.16 175.17 1.0K
14:41 175.21 175.21 175.21 175.21 0.2K
14:42 175.21 175.21 175.07 175.08 1.3K
14:43 175.00 175.00 175.00 175.00 0.4K
14:44 175.00 175.11 175.00 175.11 0.5K
14:45 175.03 175.03 175.03 175.03 0.4K
14:46 175.03 175.27 175.03 175.27 6.5K
14:47 175.27 175.27 175.27 175.27 0.9K
14:48 175.27 175.27 175.27 175.27 0.9K
14:49 175.27 175.27 175.27 175.27 0.6K
14:50 175.27 175.27 175.27 175.27 0.0K
14:51 175.27 175.27 175.27 175.27 0.2K
14:52 175.05 175.05 175.05 175.05 0.9K
14:53 175.08 175.08 175.08 175.08 0.3K
14:54 175.08 175.08 175.05 175.05 0.4K
14:55 174.94 174.94 174.94 174.94 0.4K
14:56 174.94 174.94 174.94 174.94 0.6K
14:57 174.94 175.07 174.94 174.96 1.0K
14:58 174.96 174.96 174.88 174.88 0.5K
14:59 174.88 174.88 174.78 174.78 0.6K
15:00 174.78 174.88 174.78 174.88 1.8K
15:01 174.88 174.88 174.88 174.88 1.0K
15:02 174.88 174.88 174.74 174.74 0.2K
15:03 174.74 174.74 174.74 174.74 1.0K
15:04 174.74 174.74 174.74 174.74 0.4K
15:05 174.91 174.91 174.91 174.91 0.3K
15:06 174.91 175.06 174.91 175.06 0.5K
15:07 175.06 175.06 175.06 175.06 0.1K
15:08 175.06 175.06 175.06 175.06 0.1K
15:09 175.06 175.06 175.03 175.03 0.4K
15:10 175.03 175.03 175.03 175.03 0.1K
15:11 175.03 175.03 174.86 174.86 0.9K
15:12 174.99 174.99 174.90 174.90 0.4K
15:13 174.90 174.90 174.90 174.90 0.7K
15:14 174.90 175.05 174.90 175.05 0.4K
15:15 175.05 175.05 175.05 175.05 0.7K
15:16 175.05 175.05 175.00 175.00 1.5K
15:17 175.00 175.00 174.96 174.96 0.4K
15:18 174.96 174.96 174.96 174.96 0.3K
15:19 174.96 175.00 174.96 175.00 0.1K
15:20 175.17 175.17 175.17 175.17 2.1K
15:21 175.17 175.17 175.17 175.17 0.1K
15:22 175.17 175.34 175.17 175.34 0.1K
15:23 175.34 175.34 175.16 175.16 0.8K
15:24 175.16 175.30 175.16 175.30 0.3K
15:25 175.30 175.30 175.30 175.30 0.1K
15:26 175.15 175.24 175.15 175.24 0.3K
15:27 175.24 175.29 175.24 175.29 0.3K
15:28 175.29 175.29 175.29 175.29 0.3K
15:29 175.29 175.43 175.29 175.43 2.0K
15:30 175.43 175.43 175.43 175.43 0.4K
15:31 175.43 175.58 175.43 175.58 0.8K
15:32 175.58 175.58 175.58 175.58 0.3K
15:33 175.58 175.59 175.58 175.59 0.6K
15:34 175.59 175.71 175.59 175.62 0.8K
15:35 175.62 175.62 175.62 175.62 0.5K
15:36 175.64 175.64 175.64 175.64 1.5K
15:37 175.64 175.64 175.64 175.64 0.1K
15:38 175.64 175.84 175.64 175.84 2.9K
15:39 175.84 175.85 175.84 175.85 0.9K
15:40 175.85 175.85 175.85 175.85 1.6K
15:41 175.85 175.85 175.85 175.85 0.2K
15:42 175.85 175.85 175.71 175.71 0.6K
15:43 175.71 175.71 175.71 175.71 0.4K
15:44 175.71 175.76 175.65 175.65 0.5K
15:45 175.65 175.65 175.61 175.61 0.7K
15:46 175.61 175.61 175.55 175.58 3.1K
15:47 175.58 175.59 175.49 175.49 3.6K
15:48 175.49 175.50 175.37 175.50 1.3K
15:49 176.11 176.11 176.05 176.05 8.9K
15:50 176.05 176.05 175.87 175.87 3.2K
15:51 175.83 175.83 175.52 175.52 2.7K
15:52 175.52 175.52 175.14 175.14 1.3K
15:53 175.14 175.37 174.98 175.32 6.6K
15:54 175.32 175.43 175.32 175.42 2.0K
15:55 175.42 175.43 175.42 175.43 1.1K
15:56 175.27 175.27 175.17 175.17 4.1K
15:57 175.08 175.08 175.01 175.05 3.2K
15:58 175.14 175.14 175.07 175.09 8.3K
15:59 175.00 175.00 174.82 174.97 13.9K
16:00 175.00 175.03 174.84 175.02 87.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available