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
09:31 184.16 184.65 183.67 184.65 2.5K
09:32 184.47 184.47 183.87 183.87 0.3K
09:33 183.87 183.87 182.72 182.72 1.7K
09:34 182.72 182.72 182.72 182.72 0.7K
09:35 182.72 182.72 182.72 182.72 0.3K
09:36 183.32 183.32 183.32 183.32 0.3K
09:37 183.32 183.32 183.32 183.32 0.0K
09:38 183.32 183.32 183.14 183.14 0.3K
09:39 183.14 183.14 183.14 183.14 0.2K
09:40 183.14 183.14 183.14 183.14 0.2K
09:41 183.14 183.14 183.14 183.14 0.2K
09:42 183.14 183.14 183.14 183.14 0.1K
09:43 183.41 183.41 183.41 183.41 0.6K
09:44 183.41 183.41 183.41 183.41 0.1K
09:45 183.41 183.41 182.61 182.61 0.4K
09:46 182.61 182.61 182.61 182.61 0.1K
09:47 182.61 182.61 182.61 182.61 0.0K
09:48 182.61 182.61 182.61 182.61 0.0K
09:49 182.61 183.44 182.61 183.44 0.2K
09:50 182.72 182.72 182.72 182.72 0.2K
09:51 182.72 182.72 182.72 182.72 0.0K
09:52 182.72 182.72 182.72 182.72 0.1K
09:53 182.72 183.33 182.72 183.33 4.4K
09:54 183.24 183.24 183.05 183.05 8.9K
09:55 183.05 183.05 183.05 183.05 0.6K
09:56 183.41 183.41 183.41 183.41 1.3K
09:57 183.41 183.41 183.41 183.41 0.0K
09:58 183.41 183.41 183.41 183.41 0.2K
09:59 183.41 183.41 183.41 183.41 0.2K
10:00 183.41 183.41 182.95 182.95 0.2K
10:01 183.49 183.91 182.95 183.91 1.0K
10:02 183.91 183.91 183.91 183.91 0.2K
10:03 183.47 183.47 183.47 183.47 0.4K
10:04 183.47 183.47 183.10 183.10 1.6K
10:05 183.10 183.10 183.10 183.10 0.1K
10:06 183.10 183.10 183.10 183.10 0.4K
10:07 183.10 183.24 183.10 183.24 0.2K
10:08 183.24 183.24 183.24 183.24 0.2K
10:09 183.26 183.26 183.26 183.26 0.4K
10:10 183.55 183.55 183.55 183.55 0.2K
10:11 183.55 183.55 183.27 183.27 0.4K
10:12 183.27 183.27 183.27 183.27 0.6K
10:13 183.27 183.79 183.27 183.79 2.0K
10:14 183.79 183.79 183.48 183.48 2.3K
10:15 183.48 183.48 183.48 183.48 0.6K
10:16 183.48 183.75 183.48 183.75 0.6K
10:17 183.73 183.94 183.73 183.94 2.5K
10:18 183.94 183.94 183.94 183.94 0.6K
10:19 183.94 183.99 183.94 183.97 2.3K
10:20 183.97 183.97 183.97 183.97 0.2K
10:21 183.97 183.97 183.97 183.97 0.6K
10:22 184.42 184.42 184.42 184.42 0.7K
10:23 184.42 184.42 184.42 184.42 0.6K
10:24 184.42 184.98 184.42 184.98 0.3K
10:25 184.98 184.98 184.73 184.73 0.9K
10:26 184.73 184.73 184.73 184.73 0.4K
10:27 185.08 185.08 185.08 185.08 0.6K
10:28 185.08 185.08 185.08 185.08 0.2K
10:29 185.08 185.08 185.08 185.08 0.4K
10:30 185.08 185.08 184.97 184.97 0.8K
10:31 184.97 184.97 184.97 184.97 0.2K
10:32 184.97 184.97 184.97 184.97 0.4K
10:33 184.97 184.97 184.97 184.97 0.3K
10:34 184.97 184.97 184.97 184.97 0.2K
10:35 184.84 184.84 184.84 184.84 0.6K
10:36 184.84 184.84 184.84 184.84 0.3K
10:37 184.84 185.12 184.84 185.12 0.9K
10:38 184.84 185.00 184.84 185.00 1.5K
10:39 185.33 185.33 185.33 185.33 0.3K
10:40 185.33 185.33 185.33 185.33 0.9K
10:41 185.33 185.33 185.33 185.33 0.1K
10:42 185.33 185.33 185.33 185.33 0.7K
10:43 185.33 185.33 185.04 185.04 0.6K
10:44 185.04 185.04 185.00 185.00 0.6K
10:45 185.00 185.32 185.00 185.32 0.8K
10:46 185.32 185.32 185.00 185.00 1.4K
10:47 185.00 185.00 185.00 185.00 0.7K
10:48 184.99 185.00 184.99 185.00 1.3K
10:49 185.00 185.00 185.00 185.00 0.2K
10:50 185.06 185.06 185.06 185.06 1.6K
10:51 185.06 185.28 185.06 185.09 3.5K
10:52 185.09 185.09 185.04 185.04 0.8K
10:53 185.04 185.04 185.04 185.04 0.4K
10:54 185.03 185.13 185.03 185.13 0.6K
10:55 185.13 185.13 185.02 185.10 2.1K
10:56 184.93 185.13 184.93 185.13 1.0K
10:57 185.13 185.13 185.13 185.13 0.2K
10:58 185.10 185.10 185.10 185.10 1.8K
10:59 184.88 184.88 184.88 184.88 3.0K
11:00 184.88 184.89 184.88 184.89 1.1K
11:01 185.06 185.06 185.06 185.06 1.1K
11:02 185.06 185.06 185.04 185.04 2.0K
11:03 185.04 185.04 185.04 185.04 0.9K
11:04 185.04 185.04 185.04 185.04 0.3K
11:05 185.04 185.04 185.04 185.04 1.0K
11:06 185.04 185.04 185.04 185.04 0.3K
11:07 185.04 185.04 185.04 185.04 0.1K
11:08 185.04 185.04 185.04 185.04 0.0K
11:09 185.04 185.05 184.93 185.05 3.3K
11:10 184.93 184.93 184.93 184.93 0.2K
11:11 184.93 184.93 184.93 184.93 0.2K
11:12 184.93 184.93 184.93 184.93 1.3K
11:13 184.93 185.08 184.93 185.08 1.8K
11:14 185.11 185.30 185.11 185.18 2.8K
11:15 185.18 185.18 185.18 185.18 0.5K
11:16 185.18 185.40 185.18 185.40 1.6K
11:17 185.40 185.40 185.30 185.30 1.6K
11:18 185.30 185.30 185.30 185.30 1.1K
11:19 185.30 185.33 185.30 185.33 1.0K
11:20 185.33 185.33 185.33 185.33 0.3K
11:21 185.33 185.33 185.33 185.33 0.3K
11:22 185.33 185.33 185.33 185.33 0.3K
11:23 185.30 185.30 185.02 185.20 5.0K
11:24 185.20 185.22 185.20 185.22 1.0K
11:25 185.22 185.22 185.22 185.22 0.3K
11:26 185.22 185.22 185.22 185.22 0.1K
11:27 185.22 185.22 185.22 185.22 0.3K
11:28 185.06 185.06 185.06 185.06 0.9K
11:29 185.08 185.08 185.04 185.04 0.6K
11:30 185.04 185.04 185.04 185.04 0.1K
11:31 185.04 185.12 185.04 185.12 0.4K
11:32 185.12 185.12 185.12 185.12 0.9K
11:33 185.26 185.26 185.10 185.10 2.7K
11:34 185.10 185.10 185.10 185.10 0.2K
11:35 185.10 185.10 185.10 185.10 0.1K
11:36 185.10 185.10 185.10 185.10 0.3K
11:37 185.10 185.10 185.10 185.10 0.1K
11:38 185.10 185.51 185.10 185.51 0.3K
11:39 185.51 185.51 185.28 185.28 1.3K
11:40 185.28 185.28 185.28 185.28 1.0K
11:41 185.29 185.31 185.29 185.31 1.4K
11:42 185.29 185.50 185.29 185.50 2.6K
11:43 185.50 185.62 185.50 185.62 0.7K
11:44 185.70 185.70 185.70 185.70 1.1K
11:45 185.70 185.70 185.61 185.61 1.7K
11:46 185.49 185.49 185.49 185.49 1.3K
11:47 185.49 185.49 185.49 185.49 0.2K
11:48 185.49 185.49 185.18 185.18 0.9K
11:49 185.23 185.23 185.23 185.23 0.7K
11:50 185.23 185.23 185.23 185.23 0.0K
11:51 184.98 185.03 184.98 185.03 1.8K
11:52 185.03 185.03 185.03 185.03 0.1K
11:53 185.03 185.03 185.03 185.03 0.7K
11:54 185.03 185.03 185.03 185.03 0.2K
11:55 185.03 185.03 185.03 185.03 0.2K
11:56 185.03 185.03 185.03 185.03 0.1K
11:57 185.03 185.52 185.03 185.52 0.3K
11:58 185.52 185.52 185.28 185.28 0.3K
11:59 185.28 185.28 185.28 185.28 0.3K
12:00 185.44 185.44 185.44 185.44 0.6K
12:01 185.44 185.44 185.44 185.44 2.8K
12:02 185.44 185.51 185.44 185.51 0.7K
12:03 185.51 185.51 185.51 185.51 0.3K
12:04 185.51 185.60 185.51 185.60 1.0K
12:05 185.60 185.60 185.60 185.60 0.2K
12:06 185.60 185.70 185.60 185.70 0.5K
12:07 185.70 185.70 185.70 185.70 0.3K
12:08 185.70 185.70 185.70 185.70 0.2K
12:09 185.70 185.72 185.70 185.72 0.4K
12:10 185.72 185.72 185.72 185.72 0.3K
12:11 185.72 185.72 185.72 185.72 0.3K
12:12 185.72 185.72 185.72 185.72 0.2K
12:13 185.72 185.72 185.72 185.72 0.4K
12:14 185.72 185.92 185.72 185.92 0.3K
12:15 186.13 186.13 186.13 186.13 0.2K
12:16 186.13 186.13 185.73 185.73 0.6K
12:17 185.73 185.93 185.73 185.93 0.5K
12:18 185.93 185.93 185.93 185.93 0.2K
12:19 185.93 185.93 185.92 185.93 0.8K
12:20 185.93 186.04 185.93 186.04 0.9K
12:21 186.04 186.04 186.04 186.04 0.0K
12:22 186.04 186.04 186.04 186.04 0.2K
12:23 186.04 186.04 186.04 186.04 0.3K
12:24 186.03 186.11 186.03 186.11 3.1K
12:25 186.11 186.11 186.11 186.11 0.2K
12:26 186.11 186.11 186.11 186.11 0.1K
12:27 186.11 186.12 186.11 186.12 0.2K
12:28 186.12 186.12 186.12 186.12 0.0K
12:29 186.12 186.12 185.92 185.92 1.5K
12:30 185.92 185.92 185.92 185.92 0.1K
12:31 185.92 185.92 185.92 185.92 1.1K
12:32 185.92 185.92 185.86 185.86 0.8K
12:33 185.86 185.86 185.86 185.86 0.3K
12:34 185.86 186.00 185.85 186.00 2.0K
12:35 186.00 186.00 186.00 186.00 0.2K
12:36 185.98 185.98 185.95 185.95 0.4K
12:37 185.95 185.95 185.95 185.95 0.1K
12:38 185.95 186.19 185.95 186.19 0.3K
12:39 186.19 186.19 186.19 186.19 0.4K
12:40 186.19 186.19 186.19 186.19 1.4K
12:41 186.19 186.19 186.19 186.19 0.1K
12:42 186.19 186.66 186.19 186.59 0.6K
12:43 186.59 186.70 186.59 186.70 0.4K
12:44 186.70 186.70 186.70 186.70 1.8K
12:45 186.70 186.70 186.70 186.70 0.0K
12:46 186.70 186.70 186.70 186.70 0.1K
12:47 186.70 186.70 186.70 186.70 0.0K
12:48 186.70 186.70 186.70 186.70 0.0K
12:49 186.70 186.70 186.70 186.70 0.1K
12:50 186.70 186.70 186.70 186.70 0.1K
12:51 186.70 186.70 186.70 186.70 0.2K
12:52 186.70 186.70 186.70 186.70 0.1K
12:53 186.70 186.70 186.10 186.10 0.5K
12:54 186.10 186.12 186.10 186.12 0.4K
12:55 186.12 186.13 186.12 186.13 0.7K
12:56 186.13 186.13 185.89 185.89 2.9K
12:57 185.89 185.89 185.89 185.89 0.2K
12:58 185.89 185.89 185.89 185.89 0.1K
12:59 185.89 185.89 185.89 185.89 0.0K
13:00 185.89 185.89 185.89 185.89 0.0K
13:01 185.89 185.89 185.89 185.89 0.2K
13:02 185.89 185.89 185.89 185.89 0.0K
13:03 185.89 185.89 185.89 185.89 0.0K
13:04 185.89 185.89 185.89 185.89 0.2K
13:05 185.89 185.89 185.89 185.89 0.1K
13:06 185.89 185.89 185.81 185.81 0.7K
13:07 185.81 185.81 185.81 185.81 0.2K
13:08 185.82 185.82 185.82 185.82 0.3K
13:09 185.82 185.82 185.82 185.82 0.4K
13:10 185.82 185.82 185.82 185.82 0.2K
13:11 185.82 185.97 185.82 185.97 0.2K
13:12 185.97 186.06 185.91 186.06 9.8K
13:13 186.06 186.06 186.06 186.06 0.7K
13:14 186.06 186.06 185.97 185.97 0.3K
13:15 186.00 186.00 186.00 186.00 0.2K
13:16 186.00 186.00 185.89 185.89 1.2K
13:17 185.89 185.89 185.89 185.89 0.4K
13:18 185.98 185.98 185.98 185.98 0.3K
13:19 185.98 186.00 185.98 186.00 0.4K
13:20 186.00 186.29 186.00 186.29 4.0K
13:21 186.29 186.41 186.29 186.41 1.8K
13:22 186.41 186.41 186.41 186.41 0.1K
13:23 186.41 186.41 186.41 186.41 0.4K
13:24 186.41 186.41 186.41 186.41 0.3K
13:25 186.41 186.41 186.36 186.36 0.3K
13:26 186.36 186.36 186.36 186.36 0.2K
13:27 186.36 186.36 186.36 186.36 0.2K
13:28 186.36 186.36 186.36 186.36 0.1K
13:29 186.36 186.36 186.36 186.36 0.4K
13:30 186.36 186.36 186.36 186.36 0.1K
13:31 186.41 186.41 186.41 186.41 0.5K
13:32 186.41 186.41 186.41 186.41 0.3K
13:33 186.41 186.41 186.41 186.41 0.2K
13:34 186.41 186.41 186.20 186.25 7.2K
13:35 186.25 186.25 186.21 186.21 1.1K
13:36 186.21 186.21 186.21 186.21 0.2K
13:37 186.33 186.33 186.33 186.33 1.0K
13:38 186.33 186.33 186.33 186.33 0.2K
13:39 186.33 186.33 186.33 186.33 0.0K
13:40 186.33 186.33 186.33 186.33 0.2K
13:41 186.33 186.33 186.33 186.33 0.2K
13:42 186.33 186.33 186.33 186.33 0.0K
13:43 186.33 186.33 186.21 186.21 0.2K
13:44 186.21 186.21 186.21 186.21 0.2K
13:45 186.21 186.21 186.21 186.21 0.1K
13:46 186.21 186.21 186.21 186.21 0.1K
13:47 186.21 186.21 186.21 186.21 0.3K
13:48 186.21 186.21 186.19 186.19 0.4K
13:49 186.19 186.19 186.19 186.19 0.5K
13:50 186.19 186.19 186.19 186.19 0.1K
13:51 186.19 186.38 186.19 186.38 0.2K
13:52 186.22 186.38 186.22 186.27 0.6K
13:53 186.27 186.27 186.27 186.27 0.2K
13:54 186.27 186.27 186.27 186.27 0.2K
13:55 186.27 186.32 186.27 186.32 0.8K
13:56 186.32 186.32 186.04 186.15 3.6K
13:57 186.15 186.20 186.15 186.20 0.2K
13:58 186.20 186.20 186.20 186.20 0.0K
13:59 186.20 186.20 186.20 186.20 0.3K
14:00 186.20 186.20 186.20 186.20 0.2K
14:01 186.20 186.20 186.20 186.20 0.4K
14:02 186.27 186.27 186.27 186.27 5.0K
14:03 186.27 186.27 185.97 185.97 0.9K
14:04 185.97 185.97 185.97 185.97 0.2K
14:05 185.97 186.22 185.97 186.22 0.3K
14:06 186.22 186.22 186.22 186.22 0.3K
14:07 186.22 186.22 186.18 186.18 0.3K
14:08 186.18 186.18 186.18 186.18 0.0K
14:09 186.18 186.18 186.18 186.18 0.2K
14:10 186.18 186.18 186.06 186.06 0.3K
14:11 186.06 186.06 186.06 186.06 0.4K
14:12 185.95 185.95 185.95 185.95 0.4K
14:13 185.95 185.95 185.94 185.94 0.4K
14:14 185.94 185.94 185.94 185.94 0.3K
14:15 185.94 185.94 185.94 185.94 0.2K
14:16 185.94 186.06 185.94 186.06 1.8K
14:17 186.06 186.08 186.06 186.08 0.3K
14:18 186.08 186.08 186.08 186.08 0.2K
14:19 186.08 186.08 186.08 186.08 0.3K
14:20 186.08 186.08 185.95 185.95 2.2K
14:21 185.95 185.95 185.95 185.95 1.0K
14:22 185.95 185.95 185.95 185.95 0.2K
14:23 185.95 185.95 185.95 185.95 0.1K
14:24 185.67 185.67 185.67 185.67 0.5K
14:25 185.67 185.67 185.67 185.67 0.2K
14:26 185.67 185.67 185.67 185.67 1.4K
14:27 185.67 185.76 185.67 185.76 1.1K
14:28 185.76 185.76 185.52 185.54 0.3K
14:29 185.55 185.55 185.33 185.33 1.3K
14:30 185.33 185.41 185.33 185.41 1.0K
14:31 185.41 185.43 185.41 185.43 0.5K
14:32 185.43 185.43 185.43 185.43 0.2K
14:33 185.43 185.43 185.43 185.43 0.3K
14:34 185.43 185.43 185.43 185.43 0.3K
14:35 185.43 185.43 185.43 185.43 0.3K
14:36 185.43 185.43 185.43 185.43 0.4K
14:37 185.43 185.43 185.43 185.43 0.4K
14:38 185.55 185.61 185.55 185.61 1.7K
14:39 185.61 185.61 185.61 185.61 0.2K
14:40 185.62 185.62 185.62 185.62 0.7K
14:41 185.62 185.62 185.62 185.62 0.2K
14:42 185.62 185.65 185.62 185.65 0.4K
14:43 185.65 185.65 185.65 185.65 0.6K
14:44 185.26 185.26 185.26 185.26 1.5K
14:45 185.26 185.26 185.26 185.26 0.3K
14:46 185.26 185.26 185.26 185.26 0.2K
14:47 185.26 185.26 185.26 185.26 0.4K
14:48 185.26 185.26 185.26 185.26 0.1K
14:49 185.26 185.26 185.26 185.26 0.1K
14:50 185.26 185.26 185.24 185.24 1.3K
14:51 185.24 185.29 185.24 185.29 1.9K
14:52 185.29 185.29 185.29 185.29 0.4K
14:53 185.29 185.34 185.29 185.34 0.1K
14:54 185.34 185.44 185.34 185.44 0.9K
14:55 185.44 185.44 185.23 185.23 2.0K
14:56 185.21 185.29 185.20 185.29 2.7K
14:57 185.29 185.29 185.29 185.29 0.3K
14:58 185.29 185.29 185.29 185.29 0.0K
14:59 185.29 185.29 185.29 185.29 0.3K
15:00 185.29 185.29 185.20 185.20 0.7K
15:01 185.15 185.21 185.15 185.21 1.2K
15:02 185.21 185.21 185.21 185.21 0.4K
15:03 185.21 185.21 185.21 185.21 0.5K
15:04 185.21 185.21 185.21 185.21 0.2K
15:05 185.21 185.34 185.21 185.34 1.0K
15:06 185.34 185.34 185.34 185.34 0.5K
15:07 185.34 185.34 185.34 185.34 0.2K
15:08 185.34 185.48 185.34 185.48 2.4K
15:09 185.37 185.41 185.36 185.41 2.5K
15:10 185.41 185.42 185.41 185.42 0.7K
15:11 185.42 185.42 185.42 185.42 0.1K
15:12 185.42 185.42 185.42 185.42 0.2K
15:13 185.42 185.42 185.42 185.42 0.3K
15:14 185.38 185.38 185.38 185.38 0.8K
15:15 185.38 185.45 185.38 185.45 0.8K
15:16 185.45 185.45 185.45 185.45 0.6K
15:17 185.45 185.45 185.45 185.45 0.3K
15:18 185.45 185.56 185.45 185.56 0.5K
15:19 185.46 185.50 185.46 185.50 1.1K
15:20 185.50 185.51 185.50 185.51 1.1K
15:21 185.51 185.51 185.51 185.51 0.8K
15:22 185.51 185.51 185.49 185.49 4.5K
15:23 185.49 185.52 185.49 185.52 1.8K
15:24 185.52 185.55 185.52 185.55 1.3K
15:25 185.55 185.55 185.55 185.55 0.5K
15:26 185.46 185.46 185.41 185.41 3.2K
15:27 185.41 185.41 185.41 185.41 0.1K
15:28 185.41 185.41 185.41 185.41 0.3K
15:29 185.41 185.41 185.41 185.41 0.2K
15:30 185.36 185.36 185.36 185.36 1.6K
15:31 185.36 185.36 185.36 185.36 1.5K
15:32 185.36 185.36 185.36 185.36 1.1K
15:33 185.36 185.37 185.36 185.37 2.3K
15:34 185.37 185.37 185.37 185.37 0.5K
15:35 185.37 185.37 185.35 185.35 1.0K
15:36 185.35 185.35 185.35 185.35 0.7K
15:37 185.35 185.35 185.27 185.27 3.4K
15:38 185.27 185.29 185.27 185.29 0.3K
15:39 185.29 185.29 185.29 185.29 0.4K
15:40 185.29 185.29 185.29 185.29 0.6K
15:41 185.29 185.29 185.19 185.25 4.2K
15:42 185.25 185.26 185.25 185.26 1.0K
15:43 185.26 185.26 185.26 185.26 1.1K
15:44 185.26 185.27 185.26 185.27 1.1K
15:45 185.34 185.34 185.27 185.27 1.5K
15:46 185.27 185.27 185.22 185.22 2.7K
15:47 185.22 185.22 185.22 185.22 2.7K
15:48 185.22 185.22 185.16 185.18 3.9K
15:49 185.18 185.18 185.11 185.11 2.5K
15:50 185.11 185.11 184.98 184.98 4.3K
15:51 184.92 185.04 184.92 185.04 4.2K
15:52 185.04 185.04 184.92 184.92 3.0K
15:53 185.01 185.05 185.01 185.05 2.7K
15:54 185.17 185.17 185.10 185.10 11.1K
15:55 185.10 185.14 185.10 185.13 4.8K
15:56 185.02 185.02 185.01 185.01 5.8K
15:57 185.01 185.20 185.01 185.20 7.8K
15:58 185.43 185.43 185.33 185.33 11.4K
15:59 185.29 185.40 185.27 185.40 7.5K
16:00 185.41 185.64 185.39 185.45 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available