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
09:32 199.21 199.21 199.21 199.21 6.2K
09:33 199.14 199.14 199.14 199.14 0.4K
09:38 200.30 200.30 200.30 200.30 0.8K
09:45 200.24 200.24 199.30 199.30 1.3K
09:46 200.07 200.07 200.07 200.07 0.3K
09:49 199.19 199.19 199.19 199.19 0.2K
09:51 200.07 200.07 200.07 200.07 0.5K
09:53 200.07 200.07 200.07 200.07 2.0K
09:56 200.54 200.54 200.54 200.54 1.5K
09:59 200.93 200.93 200.93 200.93 6.1K
10:04 201.03 201.03 201.03 201.03 0.9K
10:08 200.98 200.98 200.98 200.98 3.6K
10:14 199.89 199.89 199.89 199.89 0.4K
10:16 199.89 199.89 199.89 199.89 0.3K
10:17 200.05 200.05 200.05 200.05 1.6K
10:18 199.64 199.64 199.64 199.64 1.7K
10:24 200.11 200.11 200.11 200.11 3.3K
10:30 199.14 199.14 199.14 199.14 0.5K
10:34 199.54 199.54 199.54 199.54 0.4K
10:35 199.41 199.41 199.41 199.41 0.8K
10:36 199.42 199.42 199.38 199.38 0.2K
10:37 199.02 199.21 199.02 199.02 5.7K
10:42 199.06 199.06 199.04 199.04 3.6K
10:45 199.15 199.15 199.15 199.15 1.4K
10:47 199.66 199.66 199.66 199.66 1.0K
10:50 199.96 199.96 199.96 199.96 0.1K
10:52 199.83 199.83 199.83 199.83 0.3K
10:55 200.05 200.05 199.83 199.83 0.5K
10:56 199.41 199.75 199.41 199.75 2.8K
11:03 199.35 199.56 199.35 199.56 2.1K
11:05 199.59 199.59 199.43 199.43 0.9K
11:09 199.41 199.41 199.41 199.41 0.3K
11:11 199.43 199.43 199.43 199.43 0.3K
11:14 199.58 199.60 199.58 199.60 2.1K
11:19 199.76 199.76 199.74 199.74 1.0K
11:23 199.61 199.61 199.55 199.55 0.5K
11:24 199.41 199.41 199.22 199.22 3.2K
11:30 199.24 199.24 199.24 199.24 1.1K
11:35 199.42 199.51 199.42 199.51 2.8K
11:39 199.47 199.63 199.47 199.63 0.9K
11:40 199.68 199.68 199.68 199.68 1.3K
11:42 199.71 199.71 199.71 199.71 0.8K
11:49 199.42 199.42 199.42 199.42 0.3K
11:50 199.63 199.63 199.63 199.63 0.2K
11:52 199.43 199.43 199.43 199.43 1.2K
11:54 199.27 199.27 199.27 199.27 0.6K
11:58 199.13 199.13 199.13 199.13 0.3K
11:59 199.26 199.26 199.26 199.26 0.2K
12:00 199.15 199.35 199.15 199.35 1.5K
12:01 199.54 199.54 199.54 199.54 0.3K
12:02 199.62 199.62 199.62 199.62 0.5K
12:04 199.94 199.94 199.94 199.94 0.5K
12:08 200.06 200.06 200.06 200.06 0.5K
12:12 200.07 200.07 200.07 200.07 0.5K
12:13 200.14 200.14 200.14 200.14 0.9K
12:23 200.11 200.11 200.11 200.11 0.6K
12:25 200.08 200.12 200.08 200.09 2.9K
12:26 199.90 199.90 199.90 199.90 1.3K
12:29 199.99 199.99 199.99 199.99 0.9K
12:33 199.87 199.87 199.87 199.87 0.6K
12:36 200.00 200.00 200.00 200.00 0.9K
12:38 199.94 199.94 199.94 199.94 0.8K
12:43 200.04 200.13 200.04 200.13 6.9K
12:44 200.08 200.08 200.08 200.08 0.8K
12:45 200.17 200.17 200.17 200.17 3.7K
12:46 200.06 200.06 200.06 200.06 0.8K
12:48 200.01 200.01 199.96 199.96 2.2K
12:49 200.00 200.00 199.98 199.98 2.8K
12:54 199.95 199.95 199.95 199.95 0.5K
12:57 199.94 199.94 199.94 199.94 0.3K
13:00 199.98 199.98 199.98 199.98 3.3K
13:08 199.79 199.79 199.79 199.79 0.6K
13:15 199.59 199.59 199.59 199.59 0.4K
13:17 199.69 199.69 199.69 199.69 1.6K
13:18 199.61 199.61 199.61 199.61 1.7K
13:20 199.24 199.24 199.24 199.24 1.3K
13:30 199.45 199.45 199.45 199.45 2.4K
13:37 199.24 199.24 199.24 199.24 0.1K
13:38 199.53 199.53 199.53 199.53 0.6K
13:39 199.31 199.31 199.31 199.31 0.8K
13:43 199.25 199.25 199.25 199.25 0.7K
13:44 199.25 199.25 199.25 199.25 1.5K
13:45 198.67 198.67 198.67 198.67 0.7K
13:47 198.00 198.00 197.99 197.99 9.6K
13:48 198.00 198.08 198.00 198.08 7.0K
13:49 197.45 197.45 197.45 197.45 1.8K
13:50 197.34 197.36 197.34 197.36 1.4K
13:51 197.38 197.44 197.18 197.44 4.8K
13:52 197.61 197.61 197.61 197.61 4.3K
13:53 197.66 197.66 197.66 197.66 0.8K
13:55 197.67 197.67 197.67 197.67 1.3K
13:59 197.78 198.00 197.78 197.81 2.1K
14:02 197.84 197.84 197.84 197.84 3.8K
14:03 198.03 198.33 198.03 198.33 2.4K
14:04 198.37 198.37 198.37 198.37 1.0K
14:11 198.36 198.36 198.36 198.36 2.3K
14:15 198.01 198.01 198.01 198.01 0.1K
14:17 198.06 198.06 198.06 198.06 1.6K
14:20 197.59 197.59 197.59 197.59 0.7K
14:24 197.77 197.77 197.77 197.77 0.2K
14:25 197.69 197.69 197.69 197.69 0.2K
14:26 197.81 197.81 197.81 197.81 0.7K
14:29 197.59 197.59 197.59 197.59 0.1K
14:30 197.60 197.60 197.60 197.60 1.5K
14:32 197.50 197.50 197.50 197.50 1.3K
14:33 197.19 197.19 197.14 197.14 1.7K
14:35 197.35 197.35 197.12 197.12 1.2K
14:36 197.35 197.35 197.35 197.35 0.4K
14:40 197.06 197.06 197.06 197.06 1.2K
14:44 197.11 197.15 197.11 197.15 3.2K
14:46 197.49 197.59 197.49 197.59 2.9K
14:49 197.67 197.67 197.67 197.67 0.4K
14:52 197.75 197.75 197.75 197.75 1.1K
14:55 197.46 197.46 197.46 197.46 0.2K
14:57 197.47 197.47 197.47 197.47 0.3K
15:00 197.49 197.49 197.49 197.49 0.4K
15:01 197.50 197.50 197.50 197.50 1.3K
15:05 197.50 197.67 197.50 197.67 3.1K
15:09 197.91 197.91 197.81 197.81 2.2K
15:12 197.87 197.87 197.86 197.86 2.1K
15:15 197.90 198.00 197.90 198.00 4.6K
15:17 197.74 197.74 197.63 197.63 3.0K
15:18 197.78 197.78 197.77 197.77 0.8K
15:20 197.77 197.77 197.77 197.77 0.8K
15:21 197.80 197.80 197.80 197.80 0.7K
15:22 197.91 197.92 197.89 197.89 2.3K
15:23 197.98 197.98 197.98 197.98 0.4K
15:24 198.03 198.03 198.03 198.03 0.3K
15:25 198.05 198.13 198.05 198.13 1.0K
15:26 198.18 198.27 198.12 198.12 1.1K
15:27 198.19 198.27 198.19 198.27 1.4K
15:28 198.13 198.13 198.13 198.13 2.1K
15:29 197.98 197.98 197.98 197.98 1.8K
15:33 198.15 198.38 198.15 198.38 2.2K
15:34 198.32 198.32 198.20 198.20 2.4K
15:35 198.20 198.20 198.05 198.05 1.6K
15:36 198.14 198.14 198.14 198.14 0.8K
15:37 198.13 198.13 198.13 198.13 2.0K
15:38 198.15 198.15 198.15 198.15 0.2K
15:39 198.16 198.16 198.14 198.14 1.5K
15:40 198.18 198.18 198.18 198.18 1.9K
15:41 198.30 198.30 198.30 198.30 1.2K
15:42 198.21 198.31 198.21 198.31 0.6K
15:43 198.41 198.41 198.31 198.31 0.7K
15:44 198.37 198.37 198.36 198.36 1.8K
15:45 198.40 198.43 198.31 198.43 2.9K
15:46 198.38 198.47 198.38 198.47 4.0K
15:47 198.51 198.51 198.41 198.43 2.3K
15:48 198.46 198.49 198.46 198.46 3.5K
15:49 198.49 198.49 198.46 198.46 0.6K
15:50 198.42 198.79 198.42 198.79 4.3K
15:51 198.84 198.93 198.84 198.93 2.1K
15:52 198.84 198.96 198.84 198.96 2.7K
15:53 199.02 199.03 199.00 199.00 1.6K
15:54 199.07 199.20 199.07 199.20 4.3K
15:55 199.14 199.35 199.14 199.35 4.4K
15:56 199.35 199.35 199.23 199.23 7.2K
15:57 199.30 199.32 199.22 199.26 5.1K
15:58 199.27 199.39 199.26 199.35 8.1K
15:59 199.31 199.31 198.94 198.94 200.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available