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
09:31 181.76 183.62 181.76 182.66 2.4K
09:32 182.66 182.66 182.66 182.66 0.2K
09:33 182.03 182.03 182.03 182.03 0.1K
09:34 182.03 182.03 181.04 181.04 0.1K
09:35 181.04 182.32 181.04 182.32 0.2K
09:36 182.32 182.32 182.32 182.32 0.0K
09:37 183.56 183.56 182.45 182.45 0.4K
09:38 181.55 182.45 181.55 182.45 0.3K
09:39 182.45 182.45 182.45 182.45 0.1K
09:40 182.45 182.45 182.45 182.45 0.1K
09:41 182.45 182.45 182.45 182.45 0.3K
09:42 182.26 182.26 182.26 182.26 0.7K
09:43 182.26 182.26 182.26 182.26 0.2K
09:44 182.26 182.26 182.26 182.26 0.0K
09:45 182.26 182.26 182.26 182.26 0.1K
09:46 182.26 182.26 182.26 182.26 0.0K
09:47 182.26 182.79 182.26 182.79 0.3K
09:48 182.79 182.79 182.79 182.79 0.2K
09:49 182.79 182.79 182.79 182.79 0.2K
09:50 182.79 182.79 182.79 182.79 0.2K
09:51 182.79 182.79 182.79 182.79 0.1K
09:52 182.79 183.58 182.79 183.57 1.7K
09:53 183.57 183.57 183.57 183.57 0.0K
09:54 183.57 184.05 183.57 184.05 0.5K
09:55 184.05 184.05 184.05 184.05 0.2K
09:56 184.05 184.05 183.96 183.96 2.3K
09:57 183.90 183.93 183.90 183.93 0.8K
09:58 183.93 183.93 183.93 183.93 0.0K
09:59 183.67 183.67 183.67 183.67 0.3K
10:00 183.67 183.67 183.67 183.67 1.5K
10:01 183.61 183.61 183.33 183.33 0.8K
10:02 183.33 183.33 183.33 183.33 0.5K
10:03 183.33 183.33 183.33 183.33 0.1K
10:04 183.33 183.95 183.33 183.95 1.1K
10:05 183.95 183.95 183.95 183.95 0.4K
10:06 183.95 183.95 183.79 183.79 3.6K
10:07 183.66 183.66 183.66 183.66 1.2K
10:08 183.66 183.66 183.40 183.50 2.3K
10:09 183.50 183.50 183.31 183.31 4.8K
10:10 183.31 183.80 183.31 183.80 3.1K
10:11 183.80 183.80 183.80 183.80 0.3K
10:12 183.80 183.80 183.80 183.80 0.6K
10:13 183.82 183.87 183.80 183.87 3.0K
10:14 183.80 183.83 183.80 183.83 0.2K
10:15 183.83 183.84 183.83 183.84 0.3K
10:16 183.84 183.84 183.80 183.80 2.0K
10:17 183.84 183.84 183.80 183.80 6.7K
10:18 183.86 184.06 183.82 184.06 24.9K
10:19 184.06 184.14 184.06 184.14 1.4K
10:20 184.14 184.14 184.14 184.14 0.9K
10:21 184.14 184.14 184.14 184.14 0.2K
10:22 184.14 184.14 184.02 184.02 0.4K
10:23 184.02 184.55 184.02 184.55 1.6K
10:24 184.48 184.48 184.48 184.48 0.8K
10:25 184.48 184.48 184.48 184.48 0.7K
10:26 184.57 184.57 184.57 184.57 0.2K
10:27 184.57 184.57 184.57 184.57 0.2K
10:28 184.57 184.57 184.57 184.57 0.1K
10:29 184.57 184.80 184.57 184.80 1.9K
10:30 185.03 185.03 185.03 185.03 0.5K
10:31 185.03 185.03 184.87 184.87 2.0K
10:32 184.77 184.77 184.77 184.77 0.4K
10:33 184.77 184.77 184.77 184.77 0.2K
10:34 184.77 184.77 184.54 184.54 2.0K
10:35 184.54 184.54 184.54 184.54 0.0K
10:36 184.54 184.54 184.54 184.54 0.2K
10:37 184.41 184.41 184.41 184.41 0.9K
10:38 184.46 184.46 184.46 184.46 0.3K
10:39 184.46 184.46 184.46 184.46 0.1K
10:40 184.46 184.46 184.46 184.46 0.5K
10:41 184.46 184.46 184.46 184.46 0.1K
10:42 184.46 184.82 184.46 184.82 1.9K
10:43 184.82 184.82 184.82 184.82 0.0K
10:44 184.82 184.82 184.82 184.82 0.2K
10:45 184.82 184.82 184.82 184.82 0.0K
10:46 184.82 184.82 184.82 184.82 0.1K
10:47 184.82 184.82 184.82 184.82 0.4K
10:48 184.82 185.06 184.73 185.06 0.5K
10:49 185.06 185.06 185.06 185.06 0.2K
10:50 184.92 185.24 184.92 185.24 1.3K
10:51 185.24 185.24 185.24 185.24 0.4K
10:52 185.24 185.24 185.24 185.24 0.2K
10:53 185.27 185.43 185.27 185.43 1.4K
10:54 185.43 185.43 185.35 185.35 1.4K
10:55 185.33 185.33 185.33 185.33 0.3K
10:56 185.33 185.33 185.33 185.33 0.0K
10:57 185.33 185.33 185.33 185.33 0.1K
10:58 185.33 185.33 185.33 185.33 0.1K
10:59 185.33 185.33 185.33 185.33 0.2K
11:00 185.33 185.33 185.33 185.33 0.1K
11:01 185.33 185.33 185.33 185.33 0.1K
11:02 185.33 185.33 185.33 185.33 0.1K
11:03 185.61 185.61 185.61 185.61 1.0K
11:04 185.61 185.61 185.61 185.61 0.2K
11:05 185.61 185.61 185.61 185.61 0.0K
11:06 185.61 185.61 185.61 185.61 0.3K
11:07 185.61 185.61 185.61 185.61 0.0K
11:08 185.61 185.61 185.61 185.61 0.1K
11:09 185.55 185.55 185.52 185.52 1.3K
11:10 185.35 185.35 185.35 185.35 1.7K
11:11 185.35 185.35 185.35 185.35 0.3K
11:12 185.35 185.35 185.35 185.35 0.0K
11:13 185.35 185.35 185.35 185.35 0.1K
11:14 185.35 185.35 185.16 185.16 1.0K
11:15 185.16 185.16 185.16 185.16 0.2K
11:16 185.16 185.16 185.16 185.16 0.1K
11:17 185.16 185.16 185.16 185.16 0.1K
11:18 185.16 185.16 185.16 185.16 0.0K
11:19 185.31 185.33 185.31 185.33 7.4K
11:20 185.33 185.33 185.33 185.33 0.1K
11:21 185.33 185.33 185.21 185.21 0.9K
11:22 185.21 185.21 185.21 185.21 0.0K
11:23 185.21 185.21 185.21 185.21 0.1K
11:24 185.21 185.21 185.16 185.16 0.5K
11:25 185.16 185.16 185.15 185.15 0.6K
11:26 185.15 185.15 185.15 185.15 0.0K
11:27 185.15 185.19 185.15 185.19 0.4K
11:28 185.17 185.17 185.17 185.17 0.3K
11:29 185.17 185.17 185.09 185.09 0.4K
11:30 185.09 185.09 185.09 185.09 0.1K
11:31 185.09 185.09 184.99 184.99 0.2K
11:32 185.26 185.26 185.26 185.26 0.3K
11:33 185.26 185.26 185.26 185.26 0.1K
11:34 185.26 185.26 185.26 185.26 0.1K
11:35 185.26 185.26 185.26 185.26 0.2K
11:36 185.26 185.26 185.26 185.26 0.1K
11:37 185.34 185.50 185.34 185.50 2.6K
11:38 185.50 185.50 185.50 185.50 0.0K
11:39 185.49 185.49 185.49 185.49 1.5K
11:40 185.49 185.50 185.49 185.50 0.6K
11:41 185.50 185.50 185.39 185.39 1.7K
11:42 185.39 185.41 185.39 185.41 0.1K
11:43 185.41 185.41 185.41 185.41 0.1K
11:44 185.41 185.42 185.41 185.42 0.1K
11:45 185.42 185.42 185.42 185.42 0.1K
11:46 185.42 185.42 185.42 185.42 0.1K
11:47 185.42 185.57 185.34 185.44 15.7K
11:48 185.44 185.44 185.44 185.44 0.4K
11:49 185.61 185.63 185.61 185.63 0.9K
11:50 185.63 185.63 185.63 185.63 0.0K
11:51 185.55 185.55 185.55 185.55 0.7K
11:52 185.55 185.55 185.45 185.45 1.5K
11:53 185.45 185.45 185.45 185.45 0.1K
11:54 185.45 185.45 185.45 185.45 0.0K
11:55 185.46 185.46 185.46 185.46 0.5K
11:56 185.46 185.46 185.32 185.32 0.9K
11:57 185.32 185.33 185.32 185.33 0.5K
11:58 185.33 185.35 185.33 185.35 0.3K
11:59 185.35 185.63 185.35 185.63 1.6K
12:00 185.63 185.63 185.63 185.63 0.0K
12:01 185.63 185.63 185.63 185.63 0.1K
12:02 185.63 185.63 185.63 185.63 0.2K
12:03 185.63 185.63 185.63 185.63 0.1K
12:04 185.63 185.63 185.63 185.63 0.1K
12:05 185.63 185.63 185.63 185.63 0.0K
12:06 185.63 185.66 185.63 185.66 1.1K
12:07 185.66 185.66 185.66 185.66 0.1K
12:08 185.66 185.66 185.66 185.66 0.0K
12:09 185.66 185.66 185.51 185.51 1.0K
12:10 185.51 185.51 185.51 185.51 0.1K
12:11 185.43 185.43 185.43 185.43 0.2K
12:12 185.42 185.42 185.42 185.42 0.3K
12:13 185.36 185.36 185.36 185.36 0.2K
12:14 185.36 185.36 185.36 185.36 0.0K
12:15 185.36 185.66 185.36 185.66 1.7K
12:16 185.66 185.66 185.66 185.66 0.4K
12:17 185.66 185.66 185.66 185.66 0.2K
12:18 185.66 185.85 185.66 185.85 0.4K
12:19 185.85 185.85 185.85 185.85 0.5K
12:20 185.85 185.85 185.85 185.85 0.2K
12:21 185.85 185.85 185.70 185.70 1.0K
12:22 185.70 185.70 185.70 185.70 0.1K
12:23 185.70 185.70 185.70 185.70 0.1K
12:24 185.70 185.70 185.70 185.70 0.1K
12:25 185.70 185.70 185.70 185.70 0.1K
12:26 185.70 185.73 185.70 185.73 1.7K
12:27 185.73 185.73 185.73 185.73 0.1K
12:28 185.71 185.77 185.71 185.77 1.6K
12:29 185.77 185.77 185.77 185.77 0.3K
12:30 185.77 185.77 185.77 185.77 0.3K
12:31 185.77 185.77 185.77 185.77 0.1K
12:32 185.77 185.86 185.77 185.86 2.5K
12:33 185.86 185.86 185.85 185.85 0.4K
12:34 185.85 185.85 185.85 185.85 0.0K
12:35 185.85 185.85 185.67 185.67 1.7K
12:36 185.67 185.67 185.67 185.67 0.2K
12:37 185.67 185.67 185.67 185.67 0.0K
12:38 185.67 185.67 185.67 185.67 0.4K
12:39 185.67 185.67 185.67 185.67 0.1K
12:40 185.67 185.67 185.67 185.67 0.0K
12:41 185.37 185.48 185.37 185.48 1.0K
12:42 185.54 185.54 185.54 185.54 0.9K
12:43 185.54 185.54 185.45 185.45 0.4K
12:44 185.45 185.45 185.40 185.40 0.6K
12:45 185.40 185.40 185.40 185.40 0.2K
12:46 185.40 185.40 185.40 185.40 0.1K
12:47 185.40 185.40 185.40 185.40 1.4K
12:48 185.40 185.40 185.40 185.40 0.1K
12:49 185.40 185.40 185.35 185.35 0.7K
12:50 185.35 185.35 185.35 185.35 0.0K
12:51 185.40 185.40 185.40 185.40 1.6K
12:52 185.40 185.40 185.40 185.40 0.1K
12:53 185.40 185.40 185.40 185.40 0.1K
12:54 185.40 185.40 185.40 185.40 0.1K
12:55 185.40 185.40 185.40 185.40 0.0K
12:56 185.44 185.60 185.44 185.60 1.1K
12:57 185.60 185.60 185.57 185.57 0.6K
12:58 185.57 185.57 185.57 185.57 0.2K
12:59 185.57 185.57 185.57 185.57 0.1K
13:00 185.57 185.57 185.57 185.57 0.4K
13:01 185.67 185.67 185.67 185.67 0.8K
13:02 185.67 185.67 185.67 185.67 0.2K
13:03 185.67 185.67 185.43 185.43 1.2K
13:04 185.43 185.43 185.40 185.40 0.3K
13:05 185.40 185.40 185.40 185.40 0.1K
13:06 185.40 185.40 185.40 185.40 0.0K
13:07 185.40 185.40 185.34 185.34 0.2K
13:08 185.34 185.48 185.34 185.34 1.2K
13:09 185.34 185.34 185.34 185.34 0.2K
13:10 185.34 185.34 185.34 185.34 0.2K
13:11 185.35 185.37 185.35 185.37 0.2K
13:12 185.37 185.37 185.37 185.37 0.3K
13:13 185.37 185.37 185.37 185.37 0.0K
13:14 185.40 185.40 185.40 185.40 0.9K
13:15 185.40 185.43 185.40 185.43 1.8K
13:16 185.43 185.43 185.36 185.40 0.7K
13:17 185.40 185.40 185.40 185.40 0.1K
13:18 185.40 185.56 185.40 185.56 1.2K
13:19 185.48 185.48 185.48 185.48 0.5K
13:20 185.36 185.36 185.36 185.36 0.2K
13:21 185.36 185.41 185.36 185.41 0.2K
13:22 185.41 185.41 185.41 185.41 0.0K
13:23 185.37 185.37 185.37 185.37 0.2K
13:24 185.37 185.37 185.29 185.29 1.9K
13:25 185.29 185.29 185.03 185.03 0.7K
13:26 184.86 184.86 184.86 184.86 0.2K
13:27 184.86 184.86 184.86 184.86 0.1K
13:28 184.86 184.86 184.86 184.86 0.0K
13:29 184.85 184.85 184.85 184.85 0.1K
13:30 184.85 184.85 184.85 184.85 0.0K
13:31 184.85 184.85 184.85 184.85 0.0K
13:32 184.92 184.92 184.92 184.92 0.1K
13:33 184.92 184.92 184.92 184.92 0.0K
13:34 184.92 184.92 184.92 184.92 0.1K
13:35 184.92 184.98 184.84 184.98 0.9K
13:36 184.98 184.98 184.98 184.98 0.0K
13:37 184.98 184.98 184.98 184.98 0.4K
13:38 184.98 184.98 184.98 184.98 0.2K
13:39 185.13 185.13 185.13 185.13 1.4K
13:40 185.13 185.13 185.07 185.07 0.4K
13:41 185.04 185.04 185.04 185.04 0.2K
13:42 185.02 185.02 185.02 185.02 0.6K
13:43 185.02 185.02 185.02 185.02 0.1K
13:44 185.11 185.11 185.05 185.05 1.5K
13:45 185.14 185.21 185.14 185.21 1.1K
13:46 185.21 185.21 185.21 185.21 0.1K
13:47 185.21 185.21 185.10 185.10 1.9K
13:48 185.10 185.10 185.10 185.10 0.0K
13:49 185.10 185.13 185.10 185.13 0.6K
13:50 185.13 185.15 185.13 185.15 0.3K
13:51 185.15 185.15 185.15 185.15 0.6K
13:52 185.15 185.15 185.15 185.15 0.0K
13:53 185.15 185.15 185.04 185.04 0.3K
13:54 185.04 185.04 185.04 185.04 0.1K
13:55 185.04 185.04 185.04 185.04 0.1K
13:56 185.04 185.04 184.99 184.99 0.3K
13:57 184.99 185.05 184.99 185.05 1.3K
13:58 184.97 185.06 184.97 185.06 0.5K
13:59 185.06 185.06 184.92 184.92 0.1K
14:00 184.92 184.92 184.92 184.92 0.0K
14:01 184.92 184.92 184.92 184.92 0.1K
14:02 184.92 184.93 184.92 184.93 0.1K
14:03 184.93 184.93 184.89 184.89 1.4K
14:04 184.89 184.89 184.89 184.89 0.8K
14:05 184.89 184.89 184.71 184.71 0.5K
14:06 184.93 184.93 184.74 184.74 3.1K
14:07 184.74 184.74 184.72 184.72 0.9K
14:08 184.72 185.03 184.72 185.03 0.5K
14:09 184.96 184.96 184.96 184.96 0.1K
14:10 184.96 184.96 184.96 184.96 0.2K
14:11 184.96 184.96 184.89 184.89 1.0K
14:12 184.89 184.89 184.89 184.89 0.2K
14:13 184.89 184.89 184.89 184.89 0.2K
14:14 184.89 184.89 184.86 184.86 0.2K
14:15 184.86 184.86 184.86 184.86 0.2K
14:16 184.86 184.88 184.86 184.88 0.4K
14:17 184.88 184.88 184.81 184.81 0.5K
14:18 184.81 184.91 184.81 184.91 0.2K
14:19 184.91 184.91 184.91 184.91 0.5K
14:20 184.91 184.98 184.91 184.98 0.7K
14:21 184.98 184.98 184.98 184.98 0.1K
14:22 184.98 185.02 184.98 185.02 0.1K
14:23 185.02 185.02 185.01 185.01 0.3K
14:24 184.95 185.00 184.95 185.00 1.4K
14:25 185.00 185.00 185.00 185.00 0.0K
14:26 185.00 185.04 185.00 185.04 0.3K
14:27 185.04 185.04 185.04 185.04 0.1K
14:28 185.04 185.04 185.04 185.04 0.1K
14:29 185.04 185.13 185.04 185.13 0.6K
14:30 185.13 185.13 185.13 185.13 0.3K
14:31 185.13 185.13 185.13 185.13 0.0K
14:32 185.16 185.16 185.14 185.14 0.4K
14:33 185.14 185.14 185.14 185.14 0.2K
14:34 185.14 185.14 185.14 185.14 0.8K
14:35 185.14 185.22 185.14 185.22 0.1K
14:36 185.22 185.22 185.22 185.22 0.8K
14:37 185.22 185.22 185.22 185.22 0.0K
14:38 185.22 185.22 185.22 185.22 0.5K
14:39 185.34 185.34 185.34 185.34 0.9K
14:40 185.34 185.34 185.34 185.34 0.0K
14:41 185.34 185.34 185.25 185.25 0.9K
14:42 185.30 185.30 185.30 185.30 0.6K
14:43 185.31 185.40 185.31 185.40 2.0K
14:44 185.40 185.40 185.24 185.24 1.7K
14:45 185.25 185.25 185.25 185.25 0.7K
14:46 185.25 185.25 185.25 185.25 0.0K
14:47 185.25 185.25 185.25 185.25 0.1K
14:48 185.22 185.22 185.22 185.22 0.2K
14:49 185.22 185.25 185.22 185.25 1.4K
14:50 185.25 185.25 185.15 185.15 1.7K
14:51 185.16 185.16 185.16 185.16 0.3K
14:52 185.16 185.16 185.16 185.16 0.5K
14:53 185.16 185.16 185.16 185.16 0.1K
14:54 185.16 185.16 185.12 185.16 2.1K
14:55 185.16 185.16 185.16 185.16 0.2K
14:56 185.16 185.17 185.16 185.17 0.3K
14:57 185.17 185.17 184.99 184.99 0.9K
14:58 184.99 184.99 184.99 184.99 0.2K
14:59 184.99 184.99 184.99 184.99 0.6K
15:00 184.99 185.04 184.95 185.04 0.4K
15:01 185.04 185.04 185.03 185.03 0.8K
15:02 185.03 185.03 185.03 185.03 0.2K
15:03 185.03 185.03 185.00 185.00 0.6K
15:04 185.00 185.00 185.00 185.00 0.4K
15:05 185.00 185.00 184.98 184.98 1.6K
15:06 184.98 184.98 184.97 184.97 0.4K
15:07 184.97 184.97 184.97 184.97 0.4K
15:08 184.97 184.97 184.97 184.97 0.3K
15:09 184.97 184.97 184.85 184.96 2.8K
15:10 184.96 185.02 184.96 185.02 0.5K
15:11 185.00 185.00 185.00 185.00 1.1K
15:12 185.00 185.00 184.75 184.75 1.2K
15:13 184.75 184.75 184.75 184.75 0.4K
15:14 184.75 184.75 184.75 184.75 0.2K
15:15 184.75 184.92 184.75 184.92 0.6K
15:16 184.92 184.95 184.92 184.95 0.3K
15:17 184.95 184.95 184.95 184.95 0.2K
15:18 184.95 184.95 184.80 184.84 1.8K
15:19 184.84 184.84 184.84 184.84 0.6K
15:20 184.93 184.93 184.92 184.92 0.6K
15:21 184.92 184.92 184.87 184.87 0.5K
15:22 184.87 184.87 184.87 184.87 0.5K
15:23 184.87 184.87 184.72 184.72 1.1K
15:24 184.69 184.69 184.68 184.68 0.6K
15:25 184.68 184.73 184.68 184.73 0.7K
15:26 184.73 184.73 184.66 184.66 0.9K
15:27 184.69 184.69 184.58 184.58 0.9K
15:28 184.58 184.74 184.58 184.74 1.6K
15:29 184.74 184.74 184.74 184.74 0.5K
15:30 184.65 184.66 184.65 184.66 1.8K
15:31 184.66 184.68 184.66 184.68 0.7K
15:32 184.63 184.63 184.63 184.63 1.8K
15:33 184.63 184.63 184.62 184.62 0.4K
15:34 184.62 184.62 184.60 184.60 1.7K
15:35 184.60 184.66 184.60 184.66 2.1K
15:36 184.54 184.59 184.54 184.59 1.0K
15:37 184.59 184.59 184.59 184.59 0.6K
15:38 184.59 184.59 184.59 184.59 0.2K
15:39 184.77 184.77 184.68 184.68 2.6K
15:40 184.68 184.69 184.68 184.69 0.6K
15:41 184.69 184.70 184.69 184.70 1.7K
15:42 184.70 184.70 184.63 184.64 1.5K
15:43 184.73 184.73 184.73 184.73 0.8K
15:44 184.73 184.73 184.73 184.73 2.0K
15:45 184.73 184.73 184.57 184.57 0.3K
15:46 184.57 184.57 184.57 184.57 0.6K
15:47 184.57 184.57 184.37 184.37 2.0K
15:48 184.45 184.56 184.45 184.56 2.3K
15:49 184.66 184.66 184.54 184.54 3.7K
15:50 184.54 184.54 184.44 184.44 1.9K
15:51 184.44 184.44 184.43 184.43 1.0K
15:52 184.43 184.64 184.43 184.61 3.5K
15:53 184.76 184.83 184.76 184.81 2.8K
15:54 184.81 184.81 184.74 184.75 4.6K
15:55 184.75 184.79 184.75 184.79 2.0K
15:56 184.79 184.94 184.72 184.94 3.4K
15:57 184.94 185.06 184.94 185.00 11.0K
15:58 184.98 185.27 184.98 185.27 6.2K
15:59 185.38 185.38 185.21 185.23 10.4K
16:00 185.23 185.36 185.23 185.34 79.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available