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
09:31 173.26 175.65 173.26 174.12 4.4K
09:32 174.12 174.12 174.12 174.12 0.0K
09:33 174.12 174.12 174.12 174.12 0.0K
09:34 174.12 174.12 174.12 174.12 0.0K
09:35 174.12 174.12 174.12 174.12 0.0K
09:36 174.12 174.12 174.12 174.12 0.0K
09:37 174.12 174.12 174.12 174.12 0.0K
09:38 174.12 174.12 173.77 173.77 0.1K
09:39 173.77 173.82 173.77 173.82 0.1K
09:40 173.82 173.82 173.82 173.82 0.0K
09:41 173.82 173.82 173.82 173.82 0.1K
09:42 173.82 173.82 173.82 173.82 0.0K
09:43 173.82 173.82 173.82 173.82 0.0K
09:44 173.82 173.85 173.82 173.85 0.5K
09:45 173.85 173.85 173.85 173.85 0.5K
09:46 173.85 173.85 173.85 173.85 0.4K
09:47 173.85 173.85 173.73 173.73 0.7K
09:48 173.73 173.73 173.73 173.73 1.6K
09:49 173.73 173.73 173.73 173.73 0.3K
09:50 173.73 173.73 173.73 173.73 0.2K
09:51 173.46 173.46 173.46 173.46 0.2K
09:52 173.72 173.72 173.72 173.72 0.2K
09:53 173.72 173.72 173.72 173.72 0.1K
09:54 173.68 173.68 173.68 173.68 0.5K
09:55 173.68 173.97 173.68 173.97 0.2K
09:56 173.97 173.97 173.97 173.97 0.0K
09:57 173.97 173.97 173.93 173.93 0.4K
09:58 173.93 173.93 173.93 173.93 0.4K
09:59 173.93 173.93 173.93 173.93 0.3K
10:00 173.93 174.05 173.93 174.05 0.3K
10:01 174.05 174.05 174.05 174.05 0.9K
10:02 174.05 174.88 174.05 174.88 1.4K
10:03 174.88 174.88 174.30 174.30 2.9K
10:04 174.30 174.30 174.27 174.27 0.6K
10:05 174.27 174.27 174.25 174.25 0.4K
10:06 174.25 174.49 174.25 174.49 0.9K
10:07 174.49 174.49 174.49 174.49 0.1K
10:08 174.49 174.49 174.49 174.49 0.1K
10:09 174.49 174.49 174.49 174.49 0.2K
10:10 174.49 174.49 174.49 174.49 0.2K
10:11 174.73 174.77 174.73 174.77 1.5K
10:12 174.77 175.19 174.77 175.19 1.2K
10:13 175.19 175.30 175.15 175.30 0.7K
10:14 175.30 175.30 175.30 175.30 0.3K
10:15 175.30 175.30 175.30 175.30 0.3K
10:16 175.30 175.30 175.30 175.30 0.2K
10:17 175.30 175.51 175.30 175.51 1.9K
10:18 175.51 175.74 175.51 175.74 0.8K
10:19 175.74 175.93 175.74 175.93 0.6K
10:20 175.93 176.16 175.91 175.91 7.8K
10:21 175.91 175.91 175.91 175.91 0.1K
10:22 175.91 176.20 175.91 176.18 1.6K
10:23 176.18 176.18 176.18 176.18 0.5K
10:24 176.18 176.18 176.18 176.18 0.1K
10:25 176.18 176.18 176.18 176.18 0.0K
10:26 176.18 176.21 176.18 176.21 0.4K
10:27 176.21 176.52 176.21 176.52 0.4K
10:28 176.52 176.52 176.52 176.52 0.1K
10:29 176.52 176.52 176.52 176.52 0.7K
10:30 176.52 176.52 176.52 176.52 0.3K
10:31 176.52 176.52 176.52 176.52 0.3K
10:32 176.52 176.52 176.31 176.31 0.9K
10:33 176.31 176.54 176.31 176.54 0.2K
10:34 176.54 176.55 176.54 176.55 0.7K
10:35 176.54 176.54 176.50 176.50 1.0K
10:36 176.50 176.50 176.47 176.47 1.6K
10:37 176.47 176.47 176.47 176.47 0.9K
10:38 176.32 176.32 176.32 176.32 2.0K
10:39 176.32 176.32 176.32 176.32 0.0K
10:40 176.32 176.32 176.32 176.32 0.1K
10:41 176.70 176.70 176.70 176.70 2.2K
10:42 176.70 176.70 176.70 176.70 0.1K
10:43 176.70 176.75 176.70 176.75 0.3K
10:44 176.75 176.75 176.75 176.75 0.3K
10:45 176.75 176.75 176.75 176.75 0.0K
10:46 176.75 176.79 176.75 176.79 0.9K
10:47 176.78 176.80 176.78 176.80 1.7K
10:48 176.80 176.80 176.80 176.80 0.2K
10:49 176.80 176.80 176.49 176.49 2.2K
10:50 176.49 176.49 176.49 176.49 1.0K
10:51 176.49 176.49 176.49 176.49 0.1K
10:52 176.49 176.49 176.49 176.49 0.1K
10:53 176.49 176.49 176.49 176.49 0.1K
10:54 176.49 176.49 175.95 175.95 0.4K
10:55 175.95 175.95 175.95 175.95 0.0K
10:56 175.95 175.95 175.95 175.95 0.2K
10:57 175.95 175.95 175.95 175.95 0.1K
10:58 175.95 175.95 175.90 175.90 0.2K
10:59 175.90 175.90 175.90 175.90 0.0K
11:00 175.90 175.90 175.90 175.90 0.1K
11:01 175.90 175.97 175.90 175.97 0.3K
11:02 175.97 175.97 175.97 175.97 0.1K
11:03 175.97 175.98 175.97 175.98 0.2K
11:04 175.98 175.98 175.98 175.98 0.2K
11:05 175.98 175.98 175.98 175.98 0.1K
11:06 175.98 175.98 175.98 175.98 0.9K
11:07 175.98 176.22 175.98 176.10 2.1K
11:08 176.01 176.01 175.98 175.98 1.1K
11:09 175.98 175.99 175.98 175.99 0.3K
11:10 175.99 175.99 175.81 175.81 2.6K
11:11 175.81 175.81 175.76 175.77 1.9K
11:12 176.09 176.21 176.09 176.21 2.6K
11:13 176.21 176.23 176.21 176.23 0.4K
11:14 176.27 176.27 176.27 176.27 0.4K
11:15 176.27 176.27 176.27 176.27 0.1K
11:16 176.27 176.27 176.27 176.27 0.0K
11:17 176.27 176.41 176.27 176.41 0.3K
11:18 176.42 176.42 176.42 176.42 0.3K
11:19 176.45 176.45 176.45 176.45 0.3K
11:20 176.45 176.45 176.45 176.45 0.2K
11:21 176.45 176.45 176.45 176.45 0.2K
11:22 176.45 176.45 176.45 176.45 0.1K
11:23 176.45 176.93 176.45 176.93 0.8K
11:24 176.93 176.93 176.93 176.93 0.3K
11:25 176.93 176.93 176.93 176.93 0.3K
11:26 176.93 176.93 176.93 176.93 0.0K
11:27 176.93 176.93 176.93 176.93 0.0K
11:28 176.93 176.93 176.93 176.93 0.2K
11:29 176.93 176.93 176.79 176.79 0.7K
11:30 176.79 176.79 176.79 176.79 0.1K
11:31 176.79 176.79 176.79 176.79 0.1K
11:32 176.79 176.79 176.79 176.79 0.2K
11:33 176.79 176.95 176.79 176.95 0.5K
11:34 176.58 176.58 176.58 176.58 0.3K
11:35 176.58 176.58 176.58 176.58 0.4K
11:36 176.58 176.58 176.58 176.58 0.0K
11:37 176.58 176.58 176.58 176.58 0.0K
11:38 176.58 176.58 176.58 176.58 0.0K
11:39 176.58 176.58 176.57 176.57 0.1K
11:40 176.57 176.94 176.57 176.94 0.2K
11:41 176.94 176.94 176.94 176.94 0.1K
11:42 176.94 176.94 176.60 176.60 0.2K
11:43 176.60 176.60 176.52 176.52 2.4K
11:44 176.52 176.52 176.52 176.52 0.0K
11:45 176.52 176.52 176.45 176.45 0.2K
11:46 176.45 176.45 176.45 176.45 0.1K
11:47 176.45 176.45 176.45 176.45 0.2K
11:48 176.45 176.45 176.39 176.39 0.2K
11:49 176.38 176.38 176.38 176.38 0.6K
11:50 176.38 176.38 176.38 176.38 0.0K
11:51 176.38 176.38 176.38 176.38 0.1K
11:52 176.38 176.38 176.38 176.38 0.6K
11:53 176.38 176.38 176.38 176.38 0.0K
11:54 176.28 176.28 176.28 176.28 0.3K
11:55 176.28 176.28 176.28 176.28 0.1K
11:56 176.28 176.28 176.28 176.28 0.6K
11:57 176.28 176.28 176.28 176.28 0.1K
11:58 176.28 176.28 176.28 176.28 0.1K
11:59 176.28 176.28 176.28 176.28 0.1K
12:00 176.28 176.28 176.28 176.28 0.2K
12:01 176.28 176.28 176.08 176.08 0.3K
12:02 176.08 176.08 176.08 176.08 0.1K
12:03 176.08 176.08 176.08 176.08 0.2K
12:04 176.08 176.08 176.08 176.08 0.0K
12:05 176.11 176.11 176.11 176.11 6.8K
12:06 176.22 176.22 176.22 176.22 0.3K
12:07 176.22 176.22 176.22 176.22 1.5K
12:08 176.22 176.22 176.22 176.22 0.1K
12:09 176.22 176.22 176.22 176.22 0.0K
12:10 176.22 176.22 175.91 175.91 1.5K
12:11 175.91 175.91 175.91 175.91 0.1K
12:12 176.13 176.13 176.09 176.09 0.5K
12:13 176.07 176.07 176.07 176.07 2.1K
12:14 176.07 176.48 176.07 176.48 2.6K
12:15 176.48 176.77 176.48 176.77 1.9K
12:16 176.77 176.77 176.77 176.77 0.1K
12:17 176.48 176.71 176.48 176.71 0.5K
12:18 176.71 176.71 176.40 176.40 0.8K
12:19 176.40 176.40 176.40 176.40 0.2K
12:20 176.40 176.40 176.40 176.40 0.1K
12:21 176.40 176.40 176.40 176.40 0.5K
12:22 176.19 176.19 176.19 176.19 0.7K
12:23 176.19 176.19 176.19 176.19 0.1K
12:24 176.19 176.19 176.19 176.19 0.0K
12:25 176.19 176.19 176.19 176.19 0.2K
12:26 176.19 176.19 176.19 176.19 0.0K
12:27 176.19 176.19 176.19 176.19 0.0K
12:28 176.19 176.19 176.19 176.19 0.0K
12:29 176.19 176.19 176.19 176.19 0.1K
12:30 176.19 176.19 176.19 176.19 0.4K
12:31 176.19 176.19 176.19 176.19 0.0K
12:32 176.19 176.19 176.19 176.19 0.0K
12:33 176.19 176.19 176.19 176.19 0.0K
12:34 176.19 176.19 176.14 176.14 0.3K
12:35 176.14 176.14 176.14 176.14 0.5K
12:36 176.14 176.14 176.14 176.14 0.0K
12:37 176.14 176.14 176.14 176.14 0.1K
12:38 176.14 176.14 175.92 175.92 0.9K
12:39 175.92 175.92 175.92 175.92 0.5K
12:40 175.92 175.92 175.92 175.92 0.6K
12:41 175.92 175.92 175.80 175.80 0.2K
12:42 175.80 175.80 175.80 175.80 0.2K
12:43 175.80 175.80 175.76 175.76 0.7K
12:44 175.76 175.76 175.76 175.76 0.0K
12:45 175.76 175.76 175.76 175.76 0.5K
12:46 175.76 175.76 175.76 175.76 0.3K
12:47 175.76 175.76 175.36 175.36 0.2K
12:48 175.36 175.36 175.36 175.36 0.3K
12:49 175.36 175.36 175.36 175.36 0.0K
12:50 175.36 175.36 175.36 175.36 0.0K
12:51 175.36 175.36 175.36 175.36 0.4K
12:52 175.36 175.36 175.14 175.14 0.2K
12:53 175.14 175.14 175.14 175.14 0.2K
12:54 175.14 175.14 175.14 175.14 0.1K
12:55 175.14 175.14 175.14 175.14 0.0K
12:56 175.14 175.51 175.14 175.47 0.9K
12:57 175.47 175.47 175.47 175.47 0.1K
12:58 175.47 175.47 175.28 175.28 0.2K
12:59 175.28 175.28 175.28 175.28 0.7K
13:00 175.28 175.28 175.28 175.28 0.1K
13:01 175.28 175.28 175.28 175.28 0.3K
13:02 175.16 175.16 175.16 175.16 0.7K
13:03 175.16 175.40 175.16 175.40 1.0K
13:04 175.40 175.42 175.40 175.42 0.3K
13:05 175.42 175.42 175.42 175.42 0.1K
13:06 175.42 175.42 175.42 175.42 0.1K
13:07 175.42 175.42 175.42 175.42 0.2K
13:08 175.42 175.42 175.42 175.42 0.1K
13:09 175.42 175.71 175.42 175.71 1.1K
13:10 175.71 175.71 175.71 175.71 0.2K
13:11 175.71 175.90 175.71 175.90 0.4K
13:12 175.90 175.90 175.90 175.90 0.0K
13:13 175.90 175.90 175.90 175.90 0.0K
13:14 175.89 175.89 175.89 175.89 0.2K
13:15 175.89 175.89 175.89 175.89 0.2K
13:16 175.89 175.89 175.89 175.89 0.1K
13:17 175.89 175.89 175.89 175.89 0.2K
13:18 175.89 175.89 175.89 175.89 0.2K
13:19 175.89 175.89 175.89 175.89 0.0K
13:20 175.89 175.89 175.80 175.80 1.1K
13:21 175.69 175.69 175.56 175.56 0.7K
13:22 175.56 175.56 175.56 175.56 0.1K
13:23 175.56 175.56 175.56 175.56 0.1K
13:24 175.56 175.56 175.56 175.56 0.2K
13:25 175.56 175.56 175.56 175.56 0.0K
13:26 175.56 175.56 175.56 175.56 0.0K
13:27 175.56 175.56 175.56 175.56 0.2K
13:28 175.56 175.56 175.25 175.29 0.4K
13:29 175.29 175.29 175.29 175.29 0.2K
13:30 175.29 175.29 175.29 175.29 0.0K
13:31 175.29 175.29 175.29 175.29 0.1K
13:32 175.29 175.29 175.29 175.29 0.3K
13:33 175.29 175.39 175.29 175.39 0.1K
13:34 175.39 175.39 175.39 175.39 0.1K
13:35 175.39 175.39 175.39 175.39 0.1K
13:36 175.52 175.52 175.52 175.52 0.8K
13:37 175.52 175.52 175.52 175.52 0.1K
13:38 175.52 175.52 175.52 175.52 0.2K
13:39 175.52 175.52 175.52 175.52 0.1K
13:40 175.52 175.52 175.52 175.52 0.0K
13:41 175.17 175.17 175.17 175.17 1.0K
13:42 175.17 175.17 175.17 175.17 0.0K
13:43 175.17 175.17 175.17 175.17 0.0K
13:44 175.17 175.17 175.17 175.17 0.0K
13:45 175.17 175.17 175.17 175.17 0.2K
13:46 175.17 175.17 175.17 175.17 0.0K
13:47 175.17 175.17 175.17 175.17 0.1K
13:48 175.17 175.32 175.17 175.32 0.1K
13:49 175.20 175.20 175.20 175.20 0.2K
13:50 175.20 175.20 175.20 175.20 0.0K
13:51 175.20 175.29 175.20 175.29 0.2K
13:52 175.16 175.16 175.16 175.16 0.3K
13:53 175.16 175.16 175.16 175.16 0.1K
13:54 175.16 175.16 175.16 175.16 0.1K
13:55 175.16 175.16 175.16 175.16 0.0K
13:56 175.16 175.16 175.16 175.16 0.0K
13:57 175.16 175.16 175.16 175.16 0.0K
13:58 175.16 175.16 175.16 175.16 0.0K
13:59 175.16 175.16 175.16 175.16 0.0K
14:00 175.16 175.16 175.16 175.16 0.5K
14:01 175.16 175.41 175.16 175.41 1.7K
14:02 175.41 175.41 175.24 175.36 1.9K
14:03 175.36 175.64 175.36 175.62 1.8K
14:04 175.62 175.62 175.62 175.62 0.1K
14:05 175.62 175.62 175.62 175.62 0.2K
14:06 175.62 175.62 175.62 175.62 0.1K
14:07 175.29 175.29 175.29 175.29 1.2K
14:08 175.29 175.29 175.29 175.29 0.0K
14:09 175.29 175.29 175.29 175.29 0.1K
14:10 175.29 175.29 175.27 175.27 0.6K
14:11 175.27 175.27 175.27 175.27 0.3K
14:12 175.27 175.46 175.27 175.46 0.3K
14:13 175.45 175.64 175.28 175.64 1.7K
14:14 175.78 175.78 175.78 175.78 0.3K
14:15 175.78 175.78 175.45 175.45 1.4K
14:16 175.45 175.45 175.45 175.45 0.2K
14:17 175.45 175.45 175.45 175.45 0.1K
14:18 175.45 175.45 175.45 175.45 0.2K
14:19 175.45 175.45 175.45 175.45 0.1K
14:20 175.45 175.45 175.45 175.45 0.3K
14:21 175.45 176.10 175.45 176.04 9.4K
14:22 176.04 176.04 176.04 176.04 0.2K
14:23 176.04 176.06 176.04 176.06 0.3K
14:24 176.06 176.10 176.06 176.10 0.7K
14:25 176.10 176.13 175.99 175.99 2.5K
14:26 175.99 175.99 175.99 175.99 0.4K
14:27 175.99 175.99 175.99 175.99 0.0K
14:28 175.99 175.99 175.99 175.99 0.1K
14:29 175.99 176.06 175.99 176.06 0.5K
14:30 176.06 176.06 176.06 176.06 1.3K
14:31 176.06 176.06 176.06 176.06 0.1K
14:32 176.06 176.10 176.06 176.10 1.4K
14:33 176.13 176.15 176.07 176.07 6.4K
14:34 176.14 176.14 176.14 176.14 0.2K
14:35 176.14 176.15 176.14 176.15 0.8K
14:36 176.15 176.15 176.15 176.15 0.4K
14:37 176.14 176.14 176.14 176.14 0.8K
14:38 176.14 176.14 176.02 176.02 0.4K
14:39 176.02 176.02 176.02 176.02 0.5K
14:40 176.02 176.02 176.02 176.02 0.0K
14:41 176.02 176.02 176.02 176.02 0.1K
14:42 176.08 176.08 176.08 176.08 0.2K
14:43 176.08 176.08 176.08 176.08 0.2K
14:44 176.08 176.08 176.08 176.08 0.1K
14:45 175.93 175.93 175.93 175.93 2.6K
14:46 175.93 175.93 175.93 175.93 0.0K
14:47 175.95 175.95 175.95 175.95 0.6K
14:48 175.95 175.95 175.95 175.95 0.0K
14:49 175.95 176.05 175.95 176.05 1.3K
14:50 176.07 176.07 176.07 176.07 2.7K
14:51 176.07 176.07 176.07 176.07 0.2K
14:52 176.07 176.11 176.07 176.11 0.5K
14:53 176.11 176.11 176.01 176.10 1.3K
14:54 176.10 176.10 176.10 176.10 0.5K
14:55 176.10 176.10 176.10 176.10 0.4K
14:56 176.10 176.11 176.10 176.11 0.6K
14:57 176.11 176.13 176.11 176.13 0.6K
14:58 176.13 176.13 176.13 176.13 2.3K
14:59 176.19 176.19 175.93 175.93 6.3K
15:00 175.93 175.93 175.93 175.93 0.4K
15:01 175.93 175.93 175.93 175.93 0.1K
15:02 175.93 175.93 175.93 175.93 0.1K
15:03 175.99 175.99 175.99 175.99 1.1K
15:04 175.99 175.99 175.98 175.98 0.4K
15:05 175.98 175.98 175.98 175.98 0.3K
15:06 175.98 175.98 175.98 175.98 0.2K
15:07 176.03 176.03 176.03 176.03 14.4K
15:08 176.03 176.03 176.03 176.03 0.2K
15:09 176.03 176.03 176.03 176.03 0.1K
15:10 176.03 176.24 176.03 176.24 0.7K
15:11 176.24 176.24 176.24 176.24 0.1K
15:12 176.24 176.24 176.24 176.24 0.1K
15:13 176.24 176.28 176.24 176.28 1.3K
15:14 176.28 176.37 176.28 176.37 0.8K
15:15 176.37 176.37 176.37 176.37 0.1K
15:16 176.37 176.37 176.37 176.37 0.2K
15:17 176.37 176.37 176.37 176.37 0.3K
15:18 176.37 176.37 176.30 176.30 0.3K
15:19 176.30 176.41 176.29 176.35 3.8K
15:20 176.35 176.35 176.33 176.33 0.9K
15:21 176.33 176.33 176.33 176.33 0.2K
15:22 176.33 176.36 176.33 176.36 0.4K
15:23 176.36 176.36 176.36 176.36 0.1K
15:24 176.36 176.36 176.36 176.36 0.1K
15:25 176.36 176.36 176.36 176.36 1.6K
15:26 176.39 176.39 176.39 176.39 1.0K
15:27 176.43 176.43 176.39 176.39 2.3K
15:28 176.39 176.39 176.39 176.39 1.3K
15:29 176.39 176.63 176.39 176.63 6.9K
15:30 176.63 176.63 176.63 176.63 0.1K
15:31 176.63 176.67 176.63 176.67 0.4K
15:32 176.67 176.73 176.67 176.73 0.6K
15:33 176.65 176.65 176.52 176.61 2.9K
15:34 176.61 176.61 176.61 176.61 0.3K
15:35 176.61 176.61 176.61 176.61 0.3K
15:36 176.61 176.61 176.61 176.61 0.5K
15:37 176.61 176.63 176.61 176.62 3.3K
15:38 176.62 176.75 176.62 176.74 1.9K
15:39 176.74 176.74 176.74 176.74 0.4K
15:40 176.74 176.74 176.74 176.74 0.5K
15:41 176.70 176.70 176.70 176.70 0.8K
15:42 176.70 176.70 176.59 176.59 5.0K
15:43 176.59 176.68 176.59 176.68 4.8K
15:44 176.68 176.68 176.65 176.65 3.2K
15:45 176.78 176.82 176.78 176.82 3.9K
15:46 176.82 176.84 176.82 176.84 0.5K
15:47 176.83 176.83 176.56 176.56 3.9K
15:48 176.48 176.70 176.48 176.70 8.2K
15:49 176.70 176.70 176.68 176.68 1.0K
15:50 176.68 176.68 176.67 176.67 3.3K
15:51 176.67 176.67 176.45 176.45 7.3K
15:52 176.45 176.46 176.45 176.45 2.8K
15:53 176.41 176.58 176.41 176.58 7.7K
15:54 176.56 176.56 176.52 176.56 10.1K
15:55 176.48 176.52 176.48 176.51 2.0K
15:56 176.51 176.82 176.47 176.82 9.9K
15:57 176.74 176.79 176.45 176.52 11.6K
15:58 176.45 176.69 176.45 176.66 6.0K
15:59 176.70 176.70 176.57 176.57 10.4K
16:00 176.50 176.55 176.40 176.48 85.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available