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
09:35 194.84 194.93 194.84 194.93 21.7K
09:43 195.40 195.40 195.40 195.40 0.5K
09:45 195.23 195.23 195.23 195.23 0.2K
09:47 195.11 195.11 195.11 195.11 0.8K
09:48 195.08 195.08 194.96 194.96 0.6K
09:49 194.78 194.78 194.78 194.78 0.2K
09:50 194.78 194.78 194.78 194.78 0.9K
09:59 195.03 195.03 195.03 195.03 1.5K
10:02 195.25 195.25 195.25 195.25 1.6K
10:04 195.60 195.60 195.60 195.60 1.1K
10:05 195.52 195.52 195.52 195.52 1.6K
10:06 195.20 195.20 195.05 195.05 2.5K
10:15 195.38 195.38 195.38 195.38 1.6K
10:16 195.46 195.46 195.46 195.46 2.1K
10:20 195.87 195.87 195.87 195.87 1.8K
10:23 196.32 196.32 196.32 196.32 1.0K
10:24 196.22 196.22 196.22 196.22 1.1K
10:25 196.14 196.17 196.14 196.17 1.6K
10:26 196.05 196.05 196.05 196.05 0.1K
10:27 195.96 195.96 195.85 195.85 0.7K
10:28 196.13 196.29 196.13 196.29 1.7K
10:29 196.35 196.35 196.35 196.35 0.3K
10:30 196.29 196.36 196.07 196.07 2.2K
10:32 196.07 196.07 195.90 196.07 0.7K
10:34 196.07 196.07 196.07 196.07 0.1K
10:35 196.08 196.08 196.08 196.08 1.8K
10:36 196.12 196.12 196.08 196.08 0.4K
10:37 196.08 196.24 196.08 196.14 4.7K
10:38 196.17 196.17 196.17 196.17 0.4K
10:40 196.22 196.36 196.22 196.22 2.7K
10:41 196.00 196.00 195.88 195.88 2.0K
10:42 195.98 195.98 195.98 195.98 0.7K
10:43 196.05 196.05 196.05 196.05 0.2K
10:44 196.17 196.17 196.13 196.13 1.3K
10:46 196.14 196.14 196.14 196.14 2.0K
10:52 195.31 195.74 195.31 195.74 2.9K
10:53 195.64 195.87 195.63 195.87 11.5K
10:54 195.81 195.81 195.74 195.74 0.6K
10:55 195.74 195.76 195.74 195.76 4.1K
10:56 195.84 195.84 195.84 195.84 1.2K
10:57 195.91 195.91 195.91 195.91 2.6K
10:58 196.16 196.17 196.05 196.05 1.0K
11:00 195.91 195.91 195.91 195.91 1.2K
11:04 195.42 195.42 195.42 195.42 0.4K
11:05 195.62 195.69 195.62 195.69 1.0K
11:06 195.90 195.90 195.84 195.84 1.1K
11:10 196.08 196.08 196.08 196.08 0.4K
11:11 195.86 195.86 195.86 195.86 1.2K
11:14 196.06 196.18 196.06 196.18 28.4K
11:15 196.26 196.36 196.26 196.28 1.4K
11:16 196.45 196.45 196.45 196.45 0.9K
11:17 196.35 196.35 196.35 196.35 1.3K
11:19 196.36 196.36 196.36 196.36 1.9K
11:21 196.34 196.34 196.34 196.34 0.3K
11:22 196.29 196.29 196.29 196.29 0.3K
11:24 196.24 196.24 196.24 196.24 1.4K
11:25 196.25 196.31 196.24 196.31 3.0K
11:26 196.23 196.23 196.19 196.19 1.2K
11:28 195.93 195.93 195.93 195.93 0.9K
11:32 195.90 195.90 195.90 195.90 1.2K
11:33 196.16 196.16 196.16 196.16 1.2K
11:34 196.17 196.17 196.17 196.17 0.7K
11:35 196.20 196.22 196.20 196.22 1.6K
11:36 196.30 196.30 196.24 196.24 0.8K
11:37 196.28 196.28 196.28 196.28 1.0K
11:39 196.41 196.41 196.37 196.37 1.0K
11:41 196.19 196.22 196.19 196.22 1.1K
11:43 195.92 195.92 195.92 195.92 1.1K
11:46 195.83 195.83 195.83 195.83 2.2K
11:50 195.85 195.85 195.85 195.85 1.9K
11:55 195.65 195.65 195.62 195.62 2.3K
11:58 195.68 195.68 195.68 195.68 0.1K
11:59 195.68 195.68 195.59 195.59 0.8K
12:01 195.49 195.49 195.49 195.49 1.3K
12:03 195.70 195.70 195.70 195.70 20.7K
12:09 195.99 195.99 195.99 195.99 0.8K
12:10 196.00 196.00 196.00 196.00 2.5K
12:16 195.71 195.89 195.71 195.89 25.7K
12:18 195.93 195.93 195.93 195.93 0.8K
12:19 195.84 195.84 195.84 195.84 0.2K
12:20 195.84 195.84 195.84 195.84 0.2K
12:21 195.71 195.77 195.71 195.77 0.9K
12:22 195.74 195.88 195.74 195.88 2.3K
12:24 196.01 196.07 196.01 196.07 1.4K
12:25 196.09 196.14 196.09 196.14 0.8K
12:26 196.12 196.24 196.12 196.24 2.0K
12:27 196.23 196.31 196.23 196.31 0.9K
12:28 196.46 196.46 195.93 195.93 12.0K
12:29 195.99 195.99 195.99 195.99 0.3K
12:31 195.96 195.96 195.96 195.96 0.6K
12:34 196.01 196.01 196.01 196.01 0.5K
12:35 196.01 196.12 196.01 196.12 4.9K
12:37 196.14 196.14 196.14 196.14 0.4K
12:40 196.02 196.02 196.02 196.02 0.5K
12:41 196.02 196.02 196.02 196.02 0.2K
12:42 196.02 196.02 196.02 196.02 0.2K
12:43 195.90 195.90 195.90 195.90 1.1K
12:44 195.96 195.96 195.96 195.96 0.4K
12:45 195.93 195.93 195.93 195.93 0.3K
12:46 196.02 196.02 196.02 196.02 1.0K
12:50 195.78 195.78 195.78 195.78 0.5K
12:51 195.83 195.91 195.83 195.89 1.6K
12:52 195.86 196.15 195.86 196.09 8.4K
12:53 196.19 196.26 196.15 196.26 1.5K
12:54 196.35 196.35 196.35 196.35 1.3K
12:58 196.37 196.41 196.37 196.41 4.6K
12:59 196.54 196.54 196.35 196.35 2.5K
13:00 196.35 196.35 196.35 196.35 0.8K
13:01 196.54 196.54 196.54 196.54 0.2K
13:03 196.54 196.54 196.54 196.54 1.8K
13:05 196.02 196.02 196.02 196.02 2.2K
13:10 195.90 195.90 195.90 195.90 0.3K
13:11 195.93 195.93 195.93 195.93 1.4K
13:16 195.94 195.94 195.79 195.79 0.4K
13:17 195.73 195.73 195.73 195.73 0.9K
13:18 195.63 195.63 195.63 195.63 0.4K
13:19 195.65 195.65 195.65 195.65 1.1K
13:22 195.45 195.45 195.45 195.45 0.7K
13:24 195.20 195.20 195.20 195.20 0.8K
13:25 195.35 195.37 195.35 195.37 1.1K
13:26 195.20 195.20 195.20 195.20 3.6K
13:27 195.00 195.00 195.00 195.00 0.8K
13:29 194.93 194.93 194.93 194.93 2.5K
13:31 195.20 195.20 195.20 195.20 0.4K
13:32 195.20 195.20 195.20 195.20 1.2K
13:36 195.03 195.03 195.03 195.03 0.4K
13:38 195.28 195.28 195.28 195.28 0.8K
13:41 195.37 195.37 195.37 195.37 0.5K
13:42 195.54 195.54 195.54 195.54 1.2K
13:45 195.51 195.51 195.51 195.51 0.4K
13:46 195.48 195.48 195.48 195.48 1.4K
13:48 195.54 195.54 195.54 195.54 0.1K
13:49 195.59 195.62 195.59 195.60 2.9K
13:53 195.50 195.50 195.50 195.50 0.3K
13:54 195.40 195.40 195.40 195.40 1.4K
14:00 195.38 195.38 195.38 195.38 1.0K
14:04 195.42 195.42 195.42 195.42 0.2K
14:05 195.35 195.35 195.30 195.32 2.3K
14:06 195.34 195.34 195.34 195.34 2.9K
14:08 195.17 195.17 195.17 195.17 0.6K
14:10 195.21 195.21 195.21 195.21 1.7K
14:13 195.01 195.01 195.01 195.01 0.6K
14:14 195.04 195.04 195.04 195.04 1.1K
14:17 195.16 195.16 195.16 195.16 1.8K
14:20 195.30 195.30 195.30 195.30 1.3K
14:21 195.35 195.35 195.35 195.35 1.5K
14:25 195.65 195.65 195.65 195.65 1.7K
14:29 195.57 195.57 195.57 195.57 0.7K
14:32 195.64 195.64 195.64 195.64 1.8K
14:33 195.56 195.77 195.56 195.77 4.2K
14:35 195.81 195.81 195.81 195.81 2.6K
14:37 195.57 195.57 195.57 195.57 0.7K
14:38 195.57 195.57 195.57 195.57 0.6K
14:43 195.44 195.44 195.35 195.40 1.5K
14:44 195.47 195.47 195.47 195.47 1.1K
14:46 195.40 195.40 195.40 195.40 0.6K
14:48 195.44 195.44 195.44 195.44 0.2K
14:49 195.46 195.47 195.46 195.47 1.3K
14:51 195.38 195.50 195.38 195.50 4.8K
14:54 195.55 195.56 195.55 195.56 1.2K
14:56 195.38 195.41 195.11 195.11 3.0K
14:57 195.12 195.21 195.12 195.21 3.7K
15:02 195.56 195.56 195.56 195.56 0.6K
15:03 195.58 195.58 195.58 195.58 0.3K
15:04 195.56 195.56 195.56 195.56 0.5K
15:06 195.67 195.67 195.56 195.56 1.4K
15:10 195.57 195.57 195.57 195.57 2.0K
15:14 195.53 195.53 195.53 195.53 0.2K
15:15 195.53 195.53 195.53 195.53 0.6K
15:17 195.62 195.62 195.62 195.62 1.3K
15:18 195.64 195.64 195.64 195.64 0.5K
15:19 195.59 195.59 195.59 195.59 0.7K
15:20 195.60 195.60 195.60 195.60 0.7K
15:21 195.62 195.75 195.62 195.75 1.4K
15:22 195.70 195.76 195.70 195.76 1.4K
15:24 195.77 195.77 195.77 195.77 0.8K
15:25 195.72 195.72 195.72 195.72 1.3K
15:27 195.64 195.83 195.64 195.83 1.5K
15:28 195.79 195.79 195.79 195.79 0.7K
15:30 195.89 195.89 195.88 195.88 0.5K
15:31 196.05 196.05 196.05 196.05 0.6K
15:32 196.08 196.08 195.99 195.99 4.5K
15:34 196.00 196.07 196.00 196.04 0.7K
15:35 195.94 195.94 195.94 195.94 0.7K
15:37 196.02 196.30 196.02 196.30 5.5K
15:38 196.36 196.36 196.36 196.36 0.9K
15:39 196.28 196.28 196.19 196.19 2.1K
15:40 196.29 196.29 196.29 196.29 0.6K
15:42 196.20 196.20 196.11 196.11 2.6K
15:43 196.01 196.01 196.01 196.01 0.8K
15:44 196.00 196.00 195.99 195.99 3.8K
15:45 195.99 195.99 195.97 195.97 1.8K
15:46 196.02 196.06 196.02 196.03 1.3K
15:47 196.10 196.21 196.10 196.21 4.2K
15:48 196.23 196.26 196.22 196.22 4.4K
15:49 196.13 196.21 196.06 196.06 3.3K
15:50 196.17 196.23 196.12 196.20 6.0K
15:51 196.17 196.21 196.15 196.19 9.4K
15:52 196.19 196.23 196.19 196.21 9.4K
15:53 196.21 196.59 196.21 196.56 7.5K
15:54 196.77 196.85 196.72 196.72 7.3K
15:55 196.79 197.01 196.79 197.01 6.5K
15:56 197.08 197.21 196.97 197.06 7.4K
15:57 197.06 197.06 196.74 196.74 7.0K
15:58 196.70 196.70 196.48 196.63 10.2K
15:59 196.57 196.65 196.42 196.58 376.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available