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
09:31 182.49 192.43 182.49 182.49 2.3K
09:32 182.49 182.49 182.49 182.49 0.0K
09:33 182.49 182.49 182.49 182.49 0.0K
09:34 182.49 182.49 182.49 182.49 0.0K
09:35 182.49 182.49 182.49 182.49 0.0K
09:36 182.49 182.49 182.49 182.49 0.1K
09:37 182.49 182.49 182.49 182.49 0.1K
09:38 182.49 182.49 182.49 182.49 0.0K
09:39 182.53 182.59 182.53 182.59 1.4K
09:40 182.59 182.59 182.59 182.59 0.0K
09:41 182.59 182.59 182.59 182.59 0.1K
09:42 182.59 182.59 182.59 182.59 0.1K
09:43 182.59 182.59 182.59 182.59 0.0K
09:44 182.59 182.59 182.59 182.59 0.0K
09:45 182.59 182.59 182.59 182.59 0.0K
09:46 182.59 182.59 182.59 182.59 0.0K
09:47 182.59 182.59 182.59 182.59 0.5K
09:48 182.59 182.59 181.80 181.80 0.4K
09:49 181.80 182.30 181.80 182.30 0.3K
09:50 182.30 182.30 182.30 182.30 0.1K
09:51 182.84 182.84 182.84 182.84 0.9K
09:52 182.51 182.51 182.51 182.51 1.4K
09:53 182.51 182.51 182.51 182.51 0.0K
09:54 182.51 182.51 182.51 182.51 0.2K
09:55 182.51 182.51 182.51 182.51 0.0K
09:56 182.51 182.51 182.51 182.51 0.0K
09:57 182.67 182.67 182.67 182.67 0.9K
09:58 182.67 182.67 182.67 182.67 1.0K
09:59 182.67 182.82 182.67 182.82 0.6K
10:00 182.82 182.83 182.82 182.83 1.2K
10:01 182.96 183.30 182.96 183.30 0.9K
10:02 183.30 183.30 183.30 183.30 0.4K
10:03 183.30 183.30 183.21 183.21 0.4K
10:04 183.21 183.30 183.21 183.30 0.5K
10:05 183.30 183.46 183.30 183.46 0.3K
10:06 183.61 183.61 183.61 183.61 0.5K
10:07 183.63 183.63 183.63 183.63 0.1K
10:08 183.63 183.63 183.63 183.63 0.4K
10:09 183.63 183.63 183.63 183.63 0.0K
10:10 183.63 183.63 183.63 183.63 0.2K
10:11 183.58 183.58 183.58 183.58 1.0K
10:12 183.46 183.72 183.46 183.72 1.1K
10:13 183.72 183.88 183.70 183.70 0.9K
10:14 183.70 184.07 183.70 184.07 1.9K
10:15 184.07 184.07 184.05 184.05 0.2K
10:16 184.05 184.05 184.05 184.05 0.4K
10:17 184.05 184.05 184.05 184.05 0.1K
10:18 184.05 184.05 183.65 183.70 3.4K
10:19 183.70 183.70 183.70 183.70 0.7K
10:20 183.70 183.70 183.70 183.70 0.1K
10:21 183.70 183.71 183.70 183.71 0.1K
10:22 183.71 184.02 183.71 184.02 0.8K
10:23 184.02 184.02 184.02 184.02 0.1K
10:24 184.02 184.10 184.02 184.10 0.5K
10:25 184.10 184.10 184.10 184.10 0.3K
10:26 184.10 184.10 184.10 184.10 0.1K
10:27 184.10 184.10 184.10 184.10 0.0K
10:28 184.43 184.50 184.43 184.50 1.1K
10:29 184.50 184.50 184.50 184.50 0.1K
10:30 184.50 184.50 184.21 184.21 0.1K
10:31 184.21 184.21 184.21 184.21 0.0K
10:32 184.21 184.21 184.21 184.21 0.1K
10:33 184.08 184.12 184.08 184.12 1.1K
10:34 184.12 184.31 183.98 184.31 1.2K
10:35 184.31 184.31 184.07 184.07 0.3K
10:36 184.07 184.20 183.80 183.80 2.0K
10:37 183.80 183.80 183.80 183.80 1.4K
10:38 183.80 183.80 183.80 183.80 0.3K
10:39 183.80 184.40 183.80 184.40 0.8K
10:40 184.40 184.40 184.38 184.38 0.4K
10:41 184.38 184.38 184.18 184.26 2.2K
10:42 184.26 184.51 184.26 184.51 0.6K
10:43 184.80 185.11 184.80 184.88 2.1K
10:44 184.88 184.88 184.76 184.76 0.8K
10:45 184.76 184.76 184.76 184.76 1.5K
10:46 184.76 184.76 184.76 184.76 0.0K
10:47 184.76 184.76 184.76 184.76 0.2K
10:48 184.76 184.76 184.76 184.76 0.1K
10:49 184.76 184.76 184.76 184.76 0.0K
10:50 184.74 184.74 184.74 184.74 0.3K
10:51 184.74 184.74 184.74 184.74 0.1K
10:52 184.74 184.74 184.74 184.74 0.1K
10:53 184.74 184.74 184.69 184.69 0.9K
10:54 184.69 185.01 184.65 185.01 0.4K
10:55 185.01 185.01 185.01 185.01 0.3K
10:56 185.01 185.01 185.01 185.01 0.2K
10:57 185.01 185.01 185.01 185.01 0.0K
10:58 185.01 185.01 184.84 184.84 0.3K
10:59 184.84 185.07 184.84 185.07 0.1K
11:00 185.07 185.07 185.07 185.07 0.0K
11:01 185.07 185.07 185.07 185.07 0.1K
11:02 185.07 185.15 185.02 185.02 0.7K
11:03 185.02 185.02 185.02 185.02 0.3K
11:04 185.02 185.02 185.02 185.02 0.4K
11:05 185.02 185.20 185.02 185.20 0.6K
11:06 185.20 185.30 185.20 185.27 2.3K
11:07 185.27 185.27 185.27 185.27 1.1K
11:08 185.27 185.27 185.27 185.27 1.6K
11:09 185.27 185.27 185.27 185.27 0.4K
11:10 185.27 185.27 185.27 185.27 0.1K
11:11 185.27 185.27 185.27 185.27 0.0K
11:12 185.27 185.27 185.27 185.27 0.1K
11:13 185.27 185.27 185.27 185.27 0.2K
11:14 185.27 185.27 185.27 185.27 0.1K
11:15 185.27 185.27 185.27 185.27 0.1K
11:16 185.27 185.27 184.93 184.93 0.3K
11:17 184.93 184.93 184.93 184.93 0.2K
11:18 184.93 184.93 184.93 184.93 0.1K
11:19 184.93 184.93 184.93 184.93 0.3K
11:20 184.93 184.93 184.93 184.93 0.0K
11:21 184.93 184.93 184.93 184.93 0.4K
11:22 184.93 184.93 184.93 184.93 0.1K
11:23 184.93 184.93 184.90 184.90 0.3K
11:24 184.90 184.90 184.90 184.90 0.6K
11:25 184.90 185.06 184.90 185.06 0.2K
11:26 184.87 184.87 184.87 184.87 2.0K
11:27 184.87 184.87 184.83 184.87 0.7K
11:28 184.87 184.87 184.87 184.87 0.1K
11:29 184.87 184.87 184.87 184.87 0.1K
11:30 184.87 184.93 184.87 184.93 0.4K
11:31 184.93 184.93 184.93 184.93 0.5K
11:32 184.93 184.93 184.93 184.93 0.2K
11:33 184.93 184.93 184.93 184.93 0.8K
11:34 184.93 184.93 184.93 184.93 0.0K
11:35 184.93 184.93 184.93 184.93 0.1K
11:36 184.93 185.42 184.93 185.42 0.6K
11:37 185.42 185.42 185.42 185.42 0.1K
11:38 185.42 185.42 185.42 185.42 0.3K
11:39 185.42 185.42 185.42 185.42 0.1K
11:40 185.42 185.42 185.42 185.42 0.0K
11:41 185.42 185.42 185.12 185.12 0.6K
11:42 185.12 185.12 185.12 185.12 0.2K
11:43 185.12 185.12 185.12 185.12 0.3K
11:44 185.12 185.25 185.12 185.25 0.1K
11:45 185.37 185.37 185.37 185.37 0.4K
11:46 185.37 185.37 185.37 185.37 0.1K
11:47 185.37 185.37 185.20 185.20 0.2K
11:48 185.20 185.23 185.20 185.23 0.7K
11:49 185.23 185.23 185.23 185.23 0.1K
11:50 185.23 185.23 185.23 185.23 0.2K
11:51 185.23 185.37 185.23 185.37 0.3K
11:52 185.37 185.37 185.37 185.37 0.0K
11:53 185.37 185.37 185.20 185.20 0.3K
11:54 185.20 185.20 185.20 185.20 0.2K
11:55 185.20 185.20 185.20 185.20 0.9K
11:56 185.20 185.20 185.20 185.20 0.1K
11:57 185.20 185.45 185.20 185.45 0.9K
11:58 185.45 185.45 185.45 185.45 0.2K
11:59 185.45 185.45 185.45 185.45 0.1K
12:00 185.45 185.45 185.45 185.45 0.0K
12:01 185.48 185.48 185.48 185.48 0.5K
12:02 185.48 185.48 185.48 185.48 0.2K
12:03 185.73 185.73 185.73 185.73 0.7K
12:04 185.73 185.73 185.73 185.73 0.0K
12:05 185.73 185.73 185.73 185.73 0.1K
12:06 185.73 185.73 185.73 185.73 0.1K
12:07 185.73 185.73 185.73 185.73 0.1K
12:08 185.66 185.81 185.66 185.81 0.9K
12:09 185.81 185.81 185.81 185.81 0.0K
12:10 185.81 185.81 185.81 185.81 0.1K
12:11 185.66 185.87 185.66 185.87 0.7K
12:12 185.87 185.87 185.87 185.87 0.3K
12:13 185.80 185.80 185.74 185.74 1.5K
12:14 185.74 185.74 185.74 185.74 0.3K
12:15 185.74 185.74 185.74 185.74 0.1K
12:16 185.74 185.77 185.74 185.74 0.9K
12:17 185.74 185.81 185.74 185.81 0.6K
12:18 185.81 185.81 185.57 185.57 2.4K
12:19 185.57 185.62 185.57 185.62 0.9K
12:20 185.62 185.62 185.62 185.62 0.3K
12:21 185.65 185.65 185.65 185.65 0.2K
12:22 185.65 185.65 185.65 185.65 0.5K
12:23 185.65 185.65 185.65 185.65 0.5K
12:24 185.65 185.65 185.65 185.65 0.1K
12:25 185.65 185.65 185.47 185.47 0.1K
12:26 185.47 185.47 185.47 185.47 0.3K
12:27 185.47 185.47 185.47 185.47 0.1K
12:28 185.47 185.47 185.47 185.47 0.4K
12:29 185.47 185.47 185.47 185.47 0.1K
12:30 185.47 185.47 185.47 185.47 0.1K
12:31 185.47 186.10 185.47 186.10 0.5K
12:32 185.94 185.94 185.88 185.88 0.5K
12:33 185.88 185.88 185.81 185.81 2.4K
12:34 185.81 185.81 185.81 185.81 0.3K
12:35 185.81 185.81 185.81 185.81 0.4K
12:36 185.81 185.81 185.81 185.81 0.1K
12:37 185.81 185.81 185.81 185.81 0.1K
12:38 185.81 185.81 185.81 185.81 0.1K
12:39 185.81 185.88 185.81 185.88 0.3K
12:40 185.80 185.80 185.71 185.71 1.1K
12:41 185.71 185.71 185.71 185.71 0.0K
12:42 185.71 185.92 185.71 185.92 0.8K
12:43 185.92 185.92 185.92 185.92 0.0K
12:44 185.92 185.92 185.87 185.87 0.2K
12:45 185.87 185.87 185.87 185.87 0.2K
12:46 185.87 185.87 185.87 185.87 1.8K
12:47 185.87 185.87 185.63 185.63 0.3K
12:48 185.48 185.48 185.33 185.33 1.3K
12:49 185.33 185.33 185.33 185.33 0.2K
12:50 185.33 185.33 185.05 185.05 0.3K
12:51 185.05 185.23 185.05 185.23 0.5K
12:52 185.23 185.23 185.14 185.14 0.3K
12:53 185.14 185.14 185.14 185.14 1.7K
12:54 185.14 185.14 184.61 184.61 0.6K
12:55 184.61 184.61 184.61 184.61 0.5K
12:56 184.61 184.78 184.60 184.78 0.9K
12:57 184.78 184.78 184.78 184.78 0.4K
12:58 184.78 184.78 184.78 184.78 0.8K
12:59 184.63 184.80 184.63 184.80 0.9K
13:00 184.80 184.80 184.80 184.80 0.3K
13:01 184.80 184.80 184.72 184.72 4.5K
13:02 184.72 184.72 184.72 184.72 0.1K
13:03 184.80 184.80 184.80 184.80 0.8K
13:04 184.80 184.80 184.80 184.80 0.1K
13:05 184.80 185.36 184.80 185.36 0.9K
13:06 185.32 185.32 185.32 185.32 1.0K
13:07 185.32 185.32 185.32 185.32 0.0K
13:08 185.32 185.32 185.32 185.32 0.1K
13:09 185.32 185.32 185.32 185.32 0.3K
13:10 185.32 185.32 185.32 185.32 0.2K
13:11 185.32 185.49 185.32 185.49 0.3K
13:12 185.49 185.49 185.49 185.49 0.0K
13:13 185.49 185.49 185.49 185.49 0.1K
13:14 185.49 185.49 185.49 185.49 0.1K
13:15 185.49 185.49 185.49 185.49 0.1K
13:16 185.49 185.66 185.49 185.64 0.4K
13:17 185.64 185.64 185.64 185.64 0.0K
13:18 185.64 185.64 185.64 185.64 1.5K
13:19 185.64 185.64 185.64 185.64 0.3K
13:20 185.64 185.64 185.64 185.64 0.0K
13:21 185.64 185.64 185.64 185.64 0.1K
13:22 185.64 185.64 185.64 185.64 0.2K
13:23 185.64 185.64 185.64 185.64 0.9K
13:24 185.64 185.83 185.64 185.83 0.6K
13:25 185.83 185.83 185.77 185.77 0.2K
13:26 185.77 185.77 185.77 185.77 0.2K
13:27 185.77 185.77 185.77 185.77 0.2K
13:28 185.77 185.82 185.77 185.82 0.6K
13:29 185.82 185.82 185.82 185.82 0.3K
13:30 185.98 185.98 185.98 185.98 0.3K
13:31 185.98 185.98 185.98 185.98 0.0K
13:32 185.98 185.98 185.98 185.98 0.2K
13:33 185.98 185.98 185.98 185.98 0.1K
13:34 185.98 185.98 185.98 185.98 0.1K
13:35 185.98 186.08 185.98 186.08 0.8K
13:36 186.06 186.06 186.06 186.06 0.5K
13:37 186.06 186.06 186.06 186.06 0.1K
13:38 186.06 186.06 186.06 186.06 0.2K
13:39 186.06 186.06 186.06 186.06 0.0K
13:40 186.06 186.06 186.06 186.06 0.5K
13:41 186.06 186.12 186.06 186.12 0.6K
13:42 186.12 186.12 186.12 186.12 0.0K
13:43 186.12 186.20 186.12 186.12 1.0K
13:44 186.12 186.12 186.12 186.12 0.3K
13:45 186.12 186.12 186.12 186.12 0.5K
13:46 186.12 186.12 186.12 186.12 0.2K
13:47 186.12 186.12 186.12 186.12 0.1K
13:48 186.12 186.12 186.12 186.12 0.3K
13:49 186.12 186.12 186.12 186.12 0.2K
13:50 186.12 186.47 186.12 186.47 0.3K
13:51 186.47 186.47 186.47 186.47 0.5K
13:52 186.47 186.47 186.32 186.32 0.4K
13:53 186.32 186.32 186.32 186.32 0.3K
13:54 186.32 186.32 186.32 186.32 0.3K
13:55 186.41 186.41 186.41 186.41 0.3K
13:56 186.41 186.41 186.14 186.14 2.3K
13:57 186.14 186.14 186.14 186.14 0.1K
13:58 186.18 186.18 186.03 186.03 1.6K
13:59 186.03 186.03 186.03 186.03 0.4K
14:00 186.03 186.03 185.97 185.97 0.2K
14:01 185.97 185.97 185.97 185.97 0.4K
14:02 185.97 185.97 185.97 185.97 0.3K
14:03 185.97 185.97 185.91 185.91 0.9K
14:04 185.91 185.91 185.81 185.81 0.3K
14:05 185.81 185.81 185.81 185.81 0.1K
14:06 185.81 185.81 185.81 185.81 0.2K
14:07 185.81 185.81 185.79 185.79 1.4K
14:08 185.79 185.79 185.79 185.79 0.4K
14:09 185.79 185.81 185.74 185.81 0.7K
14:10 185.81 185.81 185.81 185.81 0.1K
14:11 185.81 185.81 185.80 185.81 1.2K
14:12 185.81 185.85 185.81 185.85 0.2K
14:13 185.85 185.93 185.85 185.93 0.6K
14:14 185.93 185.93 185.93 185.93 0.1K
14:15 185.93 185.93 185.93 185.93 0.2K
14:16 185.82 185.86 185.82 185.86 0.4K
14:17 185.86 185.86 185.86 185.86 2.3K
14:18 185.86 185.86 185.86 185.86 0.7K
14:19 185.86 185.86 185.86 185.86 0.1K
14:20 185.58 185.58 185.53 185.53 0.9K
14:21 185.98 185.98 185.98 185.98 1.1K
14:22 185.98 185.98 185.98 185.98 0.1K
14:23 185.98 185.98 185.98 185.98 0.0K
14:24 185.98 185.98 185.98 185.98 0.3K
14:25 185.98 185.98 185.98 185.98 0.0K
14:26 185.98 185.98 185.98 185.98 0.1K
14:27 185.98 185.98 185.98 185.98 0.1K
14:28 186.08 186.25 186.08 186.25 0.5K
14:29 186.25 186.25 186.25 186.25 0.5K
14:30 186.25 186.25 186.25 186.25 0.0K
14:31 186.25 186.25 186.25 186.25 0.4K
14:32 186.25 186.25 186.25 186.25 0.1K
14:33 186.25 186.25 186.25 186.25 0.2K
14:34 186.25 186.25 186.25 186.25 0.6K
14:35 186.25 186.25 186.25 186.25 0.6K
14:36 186.25 186.25 186.25 186.25 0.0K
14:37 186.25 186.25 186.07 186.07 0.3K
14:38 186.07 186.07 185.98 185.98 1.4K
14:39 185.99 185.99 185.99 185.99 0.8K
14:40 185.99 185.99 185.99 185.99 0.1K
14:41 185.99 185.99 185.99 185.99 0.1K
14:42 185.99 185.99 185.99 185.99 0.1K
14:43 185.99 186.11 185.99 186.11 0.2K
14:44 186.11 186.11 186.11 186.11 0.1K
14:45 186.11 186.11 186.11 186.11 0.4K
14:46 186.12 186.12 186.12 186.12 0.8K
14:47 186.12 186.12 186.12 186.12 0.3K
14:48 186.12 186.25 186.12 186.25 1.5K
14:49 186.25 186.25 186.22 186.22 0.4K
14:50 186.22 186.22 186.02 186.02 1.0K
14:51 186.02 186.02 186.02 186.02 0.4K
14:52 186.02 186.15 186.02 186.15 0.5K
14:53 186.15 186.15 186.15 186.15 0.1K
14:54 186.15 186.15 186.15 186.15 0.4K
14:55 186.15 186.15 186.15 186.15 0.2K
14:56 186.15 186.15 186.15 186.15 0.8K
14:57 186.15 186.15 186.15 186.15 0.2K
14:58 186.29 186.29 186.29 186.29 0.3K
14:59 186.29 186.29 186.29 186.29 0.1K
15:00 186.29 186.29 186.29 186.29 0.6K
15:01 186.29 186.29 186.25 186.25 2.3K
15:02 186.17 186.20 186.17 186.20 2.0K
15:03 186.21 186.21 186.16 186.16 0.4K
15:04 186.16 186.16 186.16 186.16 0.7K
15:05 186.16 186.16 186.02 186.02 2.6K
15:06 186.02 186.02 185.93 185.93 4.3K
15:07 185.93 185.93 185.93 185.93 0.1K
15:08 185.93 185.93 185.93 185.93 0.1K
15:09 185.93 185.93 185.93 185.93 0.1K
15:10 185.93 185.93 185.93 185.93 0.1K
15:11 185.93 186.21 185.93 186.21 1.2K
15:12 186.03 186.03 186.03 186.03 1.0K
15:13 185.94 185.94 185.94 185.94 0.5K
15:14 185.99 185.99 185.99 185.99 1.0K
15:15 185.99 185.99 185.99 185.99 0.8K
15:16 185.99 185.99 185.69 185.69 1.7K
15:17 185.69 185.69 185.58 185.58 1.0K
15:18 185.58 185.58 185.58 185.58 0.8K
15:19 185.58 185.58 185.23 185.23 0.9K
15:20 185.23 185.23 184.88 184.88 0.7K
15:21 184.88 184.88 184.88 184.88 0.8K
15:22 184.88 184.95 184.88 184.88 1.0K
15:23 184.88 184.88 184.74 184.74 0.8K
15:24 184.76 184.76 184.76 184.76 0.5K
15:25 184.76 184.76 184.76 184.76 0.8K
15:26 184.76 184.78 184.66 184.78 0.9K
15:27 184.78 184.78 184.78 184.78 0.8K
15:28 184.78 185.30 184.78 185.30 0.6K
15:29 185.30 185.30 185.20 185.20 1.1K
15:30 185.20 185.35 185.20 185.35 0.4K
15:31 185.40 185.59 185.40 185.59 1.4K
15:32 185.59 185.59 185.56 185.56 1.0K
15:33 185.56 185.56 185.54 185.54 0.4K
15:34 185.54 185.54 185.54 185.54 0.4K
15:35 185.54 185.69 185.54 185.69 0.4K
15:36 185.58 185.78 185.58 185.78 1.7K
15:37 185.78 185.84 185.72 185.84 0.9K
15:38 185.80 185.87 185.80 185.87 2.4K
15:39 185.97 186.03 185.97 185.97 1.9K
15:40 185.91 185.99 185.91 185.99 1.3K
15:41 185.97 185.97 185.88 185.90 4.1K
15:42 185.90 186.17 185.90 186.17 1.1K
15:43 186.17 186.17 186.17 186.17 2.6K
15:44 186.17 186.17 185.87 185.87 1.9K
15:45 186.15 186.15 186.01 186.01 3.2K
15:46 185.98 186.01 185.98 186.00 1.7K
15:47 186.00 186.11 186.00 186.11 2.6K
15:48 186.11 186.11 185.92 186.02 2.0K
15:49 186.02 186.02 185.96 185.96 1.0K
15:50 185.96 185.96 185.73 185.73 2.9K
15:51 185.77 185.77 185.63 185.63 3.0K
15:52 185.63 185.69 185.63 185.69 3.5K
15:53 185.69 185.88 185.61 185.80 6.6K
15:54 185.80 185.80 185.72 185.72 3.8K
15:55 185.72 185.72 185.61 185.61 3.5K
15:56 185.48 185.56 185.48 185.56 4.9K
15:57 185.56 185.66 185.55 185.55 6.4K
15:58 185.55 185.55 185.49 185.53 6.3K
15:59 185.53 185.65 185.47 185.47 7.4K
16:00 185.48 185.86 185.44 185.86 73.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available