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
09:31 177.04 177.04 175.20 176.81 3.5K
09:32 176.81 176.81 176.81 176.81 0.0K
09:33 176.81 176.81 176.81 176.81 0.0K
09:34 176.81 176.81 176.81 176.81 0.0K
09:35 176.81 176.81 176.81 176.81 0.1K
09:36 176.81 177.73 176.81 177.73 1.7K
09:37 177.73 177.73 177.73 177.73 0.0K
09:38 177.73 177.73 177.73 177.73 0.0K
09:39 177.73 177.73 177.73 177.73 0.0K
09:40 177.73 177.73 177.73 177.73 0.0K
09:41 177.73 177.73 177.73 177.73 0.0K
09:42 177.73 177.73 177.73 177.73 0.0K
09:43 176.62 176.62 176.00 176.00 2.1K
09:44 176.00 176.00 175.71 175.71 1.9K
09:45 175.71 176.29 175.71 176.29 0.6K
09:46 176.29 176.29 176.29 176.29 0.2K
09:47 176.29 176.29 176.29 176.29 0.0K
09:48 176.29 176.29 176.29 176.29 0.0K
09:49 176.29 176.29 176.29 176.29 0.4K
09:50 176.29 176.29 176.29 176.29 0.1K
09:51 176.29 176.29 176.29 176.29 0.0K
09:52 176.29 176.29 176.29 176.29 0.2K
09:53 176.29 176.29 176.29 176.29 0.1K
09:54 176.29 176.29 176.29 176.29 0.3K
09:55 176.29 176.29 176.29 176.29 0.1K
09:56 176.29 176.29 176.29 176.29 0.2K
09:57 176.29 176.29 176.29 176.29 0.2K
09:58 176.29 176.29 176.29 176.29 0.4K
09:59 176.29 176.29 176.29 176.29 0.0K
10:00 176.29 176.29 176.29 176.29 0.1K
10:01 176.29 176.29 175.27 175.39 2.5K
10:02 175.39 175.39 175.39 175.39 0.4K
10:03 175.39 175.39 175.39 175.39 0.1K
10:04 175.39 175.39 175.39 175.39 0.0K
10:05 175.39 175.39 175.39 175.39 0.1K
10:06 175.39 175.39 175.39 175.39 0.1K
10:07 175.39 175.39 175.39 175.39 0.2K
10:08 175.39 175.39 175.39 175.39 0.1K
10:09 175.39 175.39 175.39 175.39 0.2K
10:10 175.39 175.39 175.39 175.39 0.5K
10:11 175.39 175.39 175.39 175.39 0.2K
10:12 175.39 175.39 175.39 175.39 0.3K
10:13 175.39 175.39 175.39 175.39 0.0K
10:14 175.39 175.39 175.39 175.39 0.1K
10:15 175.39 175.39 175.39 175.39 0.0K
10:16 175.39 175.39 175.39 175.39 0.0K
10:17 175.39 175.39 175.39 175.39 0.1K
10:18 175.39 176.36 175.39 176.36 0.2K
10:19 176.36 177.01 176.36 177.01 0.5K
10:20 177.01 177.01 177.01 177.01 0.3K
10:21 177.05 177.12 177.05 177.12 1.3K
10:22 177.12 177.12 176.68 176.68 0.1K
10:23 176.68 176.68 176.60 176.60 0.1K
10:24 176.60 176.64 176.60 176.64 0.1K
10:25 176.64 176.64 176.19 176.19 1.2K
10:26 176.19 176.19 176.19 176.19 0.0K
10:27 176.19 176.19 176.19 176.19 0.4K
10:28 176.19 176.19 176.19 176.19 0.0K
10:29 176.19 176.19 176.19 176.19 0.0K
10:30 176.19 176.19 176.19 176.19 0.2K
10:31 176.19 176.19 176.19 176.19 0.0K
10:32 176.19 176.19 176.19 176.19 0.1K
10:33 176.19 176.19 176.19 176.19 0.1K
10:34 176.19 176.19 176.19 176.19 0.1K
10:35 176.19 176.19 176.19 176.19 0.0K
10:36 176.19 176.19 176.19 176.19 0.3K
10:37 176.19 176.19 176.11 176.11 1.1K
10:38 176.11 176.11 176.11 176.11 0.0K
10:39 176.11 176.11 176.11 176.11 0.0K
10:40 175.50 176.08 175.48 176.08 3.3K
10:41 176.08 176.08 176.08 176.08 0.1K
10:42 176.08 176.08 176.08 176.08 0.1K
10:43 175.67 175.67 175.67 175.67 0.7K
10:44 175.67 175.67 175.67 175.67 0.0K
10:45 175.67 175.67 175.67 175.67 0.1K
10:46 175.67 175.67 175.67 175.67 0.2K
10:47 175.67 175.67 175.67 175.67 0.1K
10:48 175.67 175.67 175.67 175.67 0.5K
10:49 175.67 175.92 175.60 175.92 1.6K
10:50 175.92 175.92 175.92 175.92 0.0K
10:51 175.92 175.92 175.92 175.92 0.2K
10:52 175.92 175.92 175.92 175.92 0.8K
10:53 175.92 175.92 175.92 175.92 0.1K
10:54 175.92 175.92 175.92 175.92 0.0K
10:55 175.92 175.92 175.37 175.37 0.4K
10:56 175.37 175.37 175.16 175.16 2.4K
10:57 175.16 175.16 175.16 175.16 0.2K
10:58 175.16 175.16 175.16 175.16 0.7K
10:59 175.16 175.16 175.16 175.16 0.4K
11:00 175.30 175.30 175.30 175.30 0.9K
11:01 175.30 175.30 175.17 175.17 5.5K
11:02 175.40 175.40 175.40 175.40 1.0K
11:03 175.40 175.40 175.40 175.40 0.0K
11:04 175.40 175.50 175.40 175.50 0.8K
11:05 175.50 175.50 175.50 175.50 0.1K
11:06 175.50 175.50 175.50 175.50 0.1K
11:07 175.50 175.50 175.50 175.50 0.0K
11:08 175.50 175.50 175.50 175.50 0.4K
11:09 175.84 175.84 175.69 175.70 0.9K
11:10 175.70 175.70 175.70 175.70 0.4K
11:11 175.70 175.70 175.70 175.70 0.3K
11:12 175.70 175.70 175.70 175.70 0.3K
11:13 175.70 175.70 175.70 175.70 0.2K
11:14 175.70 175.70 175.40 175.40 0.7K
11:15 175.40 175.40 175.40 175.40 0.3K
11:16 175.40 175.40 175.40 175.40 0.1K
11:17 175.40 175.40 175.40 175.40 0.1K
11:18 175.45 175.45 175.45 175.45 0.4K
11:19 175.45 175.45 175.45 175.45 0.0K
11:20 175.45 175.45 175.45 175.45 0.1K
11:21 175.45 175.45 175.45 175.45 0.0K
11:22 175.45 175.45 174.99 174.99 0.9K
11:23 174.99 174.99 174.99 174.99 0.0K
11:24 174.99 174.99 174.99 174.99 0.1K
11:25 174.99 174.99 174.99 174.99 0.0K
11:26 174.99 174.99 174.59 174.59 0.6K
11:27 174.17 174.17 173.89 173.89 4.3K
11:28 173.89 173.89 173.89 173.89 1.4K
11:29 174.12 174.12 174.12 174.12 0.1K
11:30 174.12 174.12 174.12 174.12 0.4K
11:31 174.12 174.12 174.12 174.12 0.0K
11:32 174.29 174.53 174.14 174.14 1.8K
11:33 174.65 174.65 174.45 174.45 1.3K
11:34 174.45 174.45 174.45 174.45 0.1K
11:35 174.45 174.45 174.32 174.32 0.3K
11:36 174.32 174.32 174.32 174.32 0.1K
11:37 174.32 174.32 174.32 174.32 0.0K
11:38 174.32 174.32 174.32 174.32 0.1K
11:39 174.32 174.68 174.32 174.68 0.2K
11:40 174.68 174.68 174.68 174.68 1.6K
11:41 174.68 174.68 174.68 174.68 0.1K
11:42 174.68 174.68 174.68 174.68 0.2K
11:43 174.68 175.09 174.68 175.09 4.1K
11:44 175.09 175.09 175.00 175.00 2.1K
11:45 175.00 175.12 175.00 175.12 0.2K
11:46 174.71 174.76 174.71 174.76 6.7K
11:47 174.76 174.76 174.76 174.76 0.1K
11:48 174.81 174.81 174.78 174.78 0.3K
11:49 174.78 174.78 174.78 174.78 0.0K
11:50 174.78 174.78 174.78 174.78 0.2K
11:51 174.78 174.78 174.78 174.78 0.1K
11:52 175.18 175.18 175.18 175.18 4.5K
11:53 175.18 175.18 175.18 175.18 0.0K
11:54 175.18 175.18 175.18 175.18 0.0K
11:55 175.18 175.18 175.18 175.18 0.1K
11:56 175.18 175.18 175.18 175.18 0.0K
11:57 175.18 175.18 175.18 175.18 0.0K
11:58 175.06 175.06 175.06 175.06 0.1K
11:59 175.06 175.06 175.06 175.06 0.1K
12:00 175.06 175.06 175.06 175.06 0.0K
12:01 175.06 175.06 175.06 175.06 0.0K
12:02 175.06 175.44 175.06 175.44 3.4K
12:03 175.30 175.30 175.30 175.30 0.4K
12:04 175.30 175.30 175.30 175.30 0.6K
12:05 175.30 175.36 175.30 175.36 0.7K
12:06 175.62 175.62 175.62 175.62 1.3K
12:07 175.62 175.83 175.62 175.83 0.4K
12:08 175.68 175.68 175.68 175.68 0.2K
12:09 175.68 175.68 175.68 175.68 0.4K
12:10 175.69 175.97 175.66 175.97 1.7K
12:11 175.97 175.97 175.97 175.97 0.0K
12:12 176.03 176.03 176.03 176.03 1.4K
12:13 176.03 176.28 176.03 176.28 0.3K
12:14 176.28 176.30 176.28 176.30 0.1K
12:15 176.28 176.46 176.28 176.46 0.8K
12:16 176.46 176.46 176.46 176.46 0.0K
12:17 176.46 176.46 176.21 176.21 0.2K
12:18 176.21 176.21 176.21 176.21 0.0K
12:19 176.21 176.21 176.20 176.20 0.2K
12:20 176.20 176.20 176.20 176.20 0.2K
12:21 176.20 176.20 176.20 176.20 1.0K
12:22 176.20 176.20 176.20 176.20 0.1K
12:23 176.20 176.20 176.20 176.20 0.1K
12:24 176.20 176.20 176.20 176.20 0.1K
12:25 176.20 176.20 176.20 176.20 0.1K
12:26 176.20 176.44 176.20 176.44 0.3K
12:27 176.44 176.44 176.44 176.44 0.1K
12:28 176.44 176.44 176.44 176.44 0.0K
12:29 176.44 176.44 176.44 176.44 0.0K
12:30 176.44 176.44 176.44 176.44 1.6K
12:31 176.44 176.44 176.34 176.34 0.7K
12:32 176.34 176.53 176.34 176.53 1.2K
12:33 176.53 176.53 176.53 176.53 0.3K
12:34 176.53 176.53 176.53 176.53 0.2K
12:35 176.53 176.53 176.53 176.53 0.1K
12:36 176.53 176.53 176.27 176.27 0.8K
12:37 176.27 176.27 176.27 176.27 0.5K
12:38 176.62 176.81 176.60 176.81 5.0K
12:39 176.81 176.81 176.56 176.56 3.3K
12:40 176.56 176.56 176.56 176.56 0.3K
12:41 176.56 176.56 176.56 176.56 0.2K
12:42 176.56 176.56 176.44 176.44 0.8K
12:43 176.44 176.47 176.44 176.47 1.0K
12:44 176.71 176.71 176.71 176.71 0.7K
12:45 176.71 176.71 176.71 176.71 0.2K
12:46 176.71 176.71 176.71 176.71 0.2K
12:47 176.71 176.71 176.70 176.70 0.2K
12:48 176.70 176.70 176.70 176.70 0.1K
12:49 176.62 176.62 176.62 176.62 0.2K
12:50 176.62 176.62 176.44 176.44 0.3K
12:51 176.44 176.62 176.44 176.62 0.4K
12:52 176.62 176.62 176.62 176.62 0.1K
12:53 176.62 176.62 176.50 176.50 0.6K
12:54 176.50 176.50 176.50 176.50 1.3K
12:55 176.50 176.50 176.50 176.50 0.3K
12:56 176.50 176.50 176.50 176.50 0.1K
12:57 176.50 176.50 176.50 176.50 0.3K
12:58 176.50 176.50 176.50 176.50 0.3K
12:59 176.82 176.82 176.82 176.82 0.3K
13:00 176.82 176.82 176.82 176.82 0.9K
13:01 176.82 176.82 176.82 176.82 0.4K
13:02 176.70 176.70 176.70 176.70 0.6K
13:03 176.52 176.52 176.52 176.52 0.6K
13:04 176.52 176.52 176.52 176.52 0.2K
13:05 176.52 176.52 176.52 176.52 0.2K
13:06 176.55 176.55 176.55 176.55 0.5K
13:07 176.55 176.69 176.55 176.69 0.6K
13:08 176.69 176.69 176.69 176.69 0.4K
13:09 176.69 176.69 176.69 176.69 0.3K
13:10 176.69 176.69 176.69 176.69 1.0K
13:11 176.69 176.69 176.69 176.69 0.3K
13:12 176.69 176.69 176.69 176.69 0.1K
13:13 176.69 176.69 176.69 176.69 0.4K
13:14 176.69 176.69 175.96 175.96 0.8K
13:15 175.96 176.42 175.96 176.39 3.4K
13:16 176.42 176.42 176.42 176.42 0.4K
13:17 176.42 176.42 176.42 176.42 0.2K
13:18 176.42 176.42 176.42 176.42 0.2K
13:19 176.42 176.42 176.42 176.42 0.2K
13:20 176.42 176.42 176.42 176.42 0.2K
13:21 176.42 176.42 176.30 176.30 2.1K
13:22 176.26 176.26 176.26 176.26 3.2K
13:23 176.26 176.26 176.26 176.26 0.3K
13:24 176.26 176.26 176.26 176.26 1.0K
13:25 176.26 176.26 176.26 176.26 0.1K
13:26 176.26 176.26 176.26 176.26 0.4K
13:27 176.05 176.05 176.05 176.05 0.7K
13:28 176.27 176.27 176.27 176.27 1.1K
13:29 176.27 176.36 176.26 176.36 1.0K
13:30 176.37 176.37 176.37 176.37 0.2K
13:31 176.37 176.52 176.24 176.24 0.9K
13:32 176.24 176.24 176.24 176.24 0.3K
13:33 176.24 176.24 176.24 176.24 0.1K
13:34 176.24 176.24 176.24 176.24 0.1K
13:35 176.24 176.24 176.24 176.24 0.2K
13:36 176.24 176.24 176.24 176.24 0.7K
13:37 176.24 176.24 176.24 176.24 0.1K
13:38 176.12 176.29 176.12 176.29 1.1K
13:39 176.29 176.29 176.21 176.21 0.4K
13:40 176.21 176.21 176.21 176.21 0.1K
13:41 176.21 176.21 176.21 176.21 0.6K
13:42 176.21 176.21 176.21 176.21 0.2K
13:43 176.21 176.21 176.21 176.21 0.1K
13:44 176.21 176.21 176.21 176.21 0.3K
13:45 176.21 176.21 176.21 176.21 0.2K
13:46 176.21 176.21 176.21 176.21 0.3K
13:47 176.21 176.21 176.21 176.21 0.1K
13:48 176.21 176.21 176.21 176.21 0.2K
13:49 176.21 176.21 176.21 176.21 0.1K
13:50 176.21 176.21 176.21 176.21 0.7K
13:51 176.21 176.21 176.21 176.21 0.2K
13:52 176.21 176.21 176.21 176.21 0.2K
13:53 176.21 176.21 176.21 176.21 0.2K
13:54 176.21 176.26 176.21 176.26 2.2K
13:55 176.31 176.31 176.31 176.31 0.5K
13:56 176.31 176.31 176.31 176.31 0.1K
13:57 176.31 176.31 176.31 176.31 1.6K
13:58 176.31 176.31 176.31 176.31 0.4K
13:59 176.31 176.31 176.31 176.31 1.1K
14:00 176.31 176.31 176.31 176.31 0.0K
14:01 176.31 176.31 176.31 176.31 0.9K
14:02 176.31 176.31 176.31 176.31 0.3K
14:03 176.31 176.31 176.31 176.31 0.6K
14:04 176.38 176.38 176.30 176.30 9.1K
14:05 176.30 176.30 176.30 176.30 0.5K
14:06 176.30 176.30 176.30 176.30 0.2K
14:07 176.47 176.54 176.47 176.54 5.9K
14:08 176.54 176.56 176.51 176.51 0.8K
14:09 176.51 176.51 176.51 176.51 0.4K
14:10 176.51 176.75 176.51 176.75 1.5K
14:11 176.75 176.75 176.75 176.75 0.1K
14:12 176.75 176.75 176.75 176.75 0.5K
14:13 176.75 176.92 176.75 176.92 0.3K
14:14 176.92 176.92 176.92 176.92 0.1K
14:15 176.92 176.92 176.92 176.92 0.2K
14:16 176.92 176.92 176.92 176.92 0.1K
14:17 176.92 176.92 176.92 176.92 0.0K
14:18 176.92 177.02 176.92 177.02 2.7K
14:19 177.02 177.02 177.02 177.02 0.3K
14:20 177.02 177.02 177.02 177.02 0.2K
14:21 177.02 177.09 177.02 177.09 0.5K
14:22 177.09 177.09 177.09 177.09 0.2K
14:23 177.09 177.09 177.09 177.09 0.2K
14:24 177.09 177.09 177.09 177.09 0.2K
14:25 177.09 177.09 177.09 177.09 0.3K
14:26 177.09 177.09 177.09 177.09 0.4K
14:27 177.09 177.09 177.09 177.09 0.2K
14:28 177.09 177.09 177.09 177.09 1.6K
14:29 177.09 177.09 177.09 177.09 0.4K
14:30 177.09 177.09 177.09 177.09 0.2K
14:31 177.09 177.09 177.09 177.09 0.3K
14:32 177.09 177.09 177.09 177.09 0.3K
14:33 177.09 177.09 177.09 177.09 0.3K
14:34 177.09 177.09 177.09 177.09 0.6K
14:35 177.09 177.09 177.09 177.09 0.4K
14:36 177.09 177.09 177.09 177.09 0.2K
14:37 177.09 177.09 176.64 176.80 1.3K
14:38 176.80 176.91 176.75 176.91 1.9K
14:39 176.91 176.91 176.91 176.91 0.2K
14:40 176.91 176.91 176.76 176.76 0.9K
14:41 176.76 176.78 176.76 176.78 0.8K
14:42 176.78 176.78 176.78 176.78 1.1K
14:43 176.78 176.78 176.78 176.78 0.3K
14:44 176.78 176.78 176.78 176.78 0.7K
14:45 176.78 176.78 176.78 176.78 0.2K
14:46 176.78 176.78 176.74 176.74 0.4K
14:47 176.74 176.74 176.67 176.67 0.5K
14:48 176.67 176.67 176.64 176.64 1.2K
14:49 176.64 176.64 176.64 176.64 0.6K
14:50 176.64 176.64 176.64 176.64 0.4K
14:51 176.64 176.64 176.03 176.03 1.3K
14:52 175.80 175.80 175.63 175.63 1.2K
14:53 175.63 176.07 175.63 176.07 1.7K
14:54 176.04 176.04 176.04 176.04 0.6K
14:55 176.04 176.04 175.99 175.99 1.5K
14:56 175.99 175.99 175.99 175.99 0.2K
14:57 175.99 175.99 175.99 175.99 0.3K
14:58 175.99 176.00 175.99 176.00 0.5K
14:59 176.00 176.00 176.00 176.00 0.6K
15:00 176.00 176.00 175.82 175.91 0.6K
15:01 175.91 175.91 175.78 175.78 0.4K
15:02 175.78 175.78 175.78 175.78 0.3K
15:03 175.78 175.78 175.78 175.78 0.4K
15:04 175.78 175.78 175.78 175.78 0.5K
15:05 175.78 175.78 175.78 175.78 0.4K
15:06 175.78 175.78 175.78 175.78 1.1K
15:07 175.84 175.84 175.84 175.84 1.6K
15:08 175.84 175.84 175.84 175.84 0.6K
15:09 175.84 175.96 175.84 175.96 1.1K
15:10 175.96 176.06 175.96 176.06 0.9K
15:11 176.06 176.06 176.06 176.06 0.2K
15:12 176.06 176.06 176.06 176.06 0.6K
15:13 176.06 176.06 176.06 176.06 0.6K
15:14 176.06 176.06 176.06 176.06 0.4K
15:15 176.06 176.06 176.06 176.06 0.3K
15:16 176.06 176.14 176.06 176.14 2.1K
15:17 176.22 176.22 176.20 176.20 1.3K
15:18 176.20 176.20 176.20 176.20 0.4K
15:19 176.20 176.20 176.20 176.20 0.1K
15:20 176.32 176.32 176.32 176.32 1.3K
15:21 176.35 176.50 176.35 176.50 1.1K
15:22 176.50 176.50 176.37 176.37 0.8K
15:23 176.37 176.56 176.37 176.56 1.8K
15:24 176.56 176.56 176.56 176.56 1.5K
15:25 176.56 176.56 176.56 176.56 1.6K
15:26 176.56 176.56 176.56 176.56 1.0K
15:27 176.56 176.56 176.56 176.56 1.5K
15:28 176.56 176.56 176.56 176.56 0.5K
15:29 177.00 177.00 176.83 176.83 3.3K
15:30 176.83 176.83 176.83 176.83 2.2K
15:31 176.83 176.83 176.51 176.51 1.9K
15:32 176.51 176.51 176.34 176.34 1.2K
15:33 176.34 176.34 176.34 176.34 0.6K
15:34 176.34 176.34 176.34 176.34 0.9K
15:35 176.34 176.34 176.34 176.34 1.9K
15:36 176.08 176.08 176.08 176.08 2.0K
15:37 176.08 176.08 176.02 176.02 1.0K
15:38 176.09 176.09 176.09 176.09 3.0K
15:39 176.09 176.43 176.09 176.43 1.9K
15:40 176.43 176.63 176.43 176.63 2.1K
15:41 176.67 176.67 176.67 176.67 1.3K
15:42 176.67 176.67 176.67 176.67 0.4K
15:43 176.47 176.47 176.47 176.47 1.3K
15:44 176.47 176.47 176.47 176.47 1.2K
15:45 176.47 176.47 176.42 176.42 0.8K
15:46 176.42 176.42 176.20 176.20 3.0K
15:47 176.20 176.50 176.17 176.50 4.5K
15:48 176.52 176.52 176.52 176.52 2.6K
15:49 176.52 176.52 176.52 176.52 0.9K
15:50 176.52 176.52 176.07 176.07 1.4K
15:51 176.05 176.23 176.05 176.23 4.4K
15:52 176.23 176.39 176.23 176.39 2.4K
15:53 176.39 176.50 176.39 176.50 3.1K
15:54 176.50 176.86 176.50 176.86 4.1K
15:55 176.86 176.86 176.55 176.55 4.8K
15:56 176.55 176.55 176.41 176.41 2.6K
15:57 176.28 176.42 176.28 176.29 3.0K
15:58 176.32 176.43 176.23 176.43 11.9K
15:59 176.50 176.50 176.37 176.37 8.3K
16:00 176.45 176.82 176.45 176.76 58.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available