AutoNation

AN
🏛️ usa →
218.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.48 117.45 114.81 116.85 0.5M
2021-12-30 113.81 116.89 113.26 115.98 0.5M
2021-12-29 113.19 113.66 112.61 113.02 1.3M
2021-12-28 112.82 113.97 112.47 112.74 0.8M
2021-12-27 112.45 114.72 111.18 113.36 0.8M
2021-12-23 111.28 112.62 110.07 112.12 0.5M
2021-12-22 112.37 114.47 111.36 111.74 1.1M
2021-12-21 111.19 111.70 109.16 110.89 1.6M
2021-12-20 113.49 113.49 109.82 110.56 1.2M
2021-12-17 115.23 116.80 113.91 113.95 2.8M
2021-12-16 117.98 119.80 116.07 116.11 0.9M
2021-12-15 115.62 117.90 115.45 116.20 1.3M
2021-12-14 114.00 117.18 113.00 115.98 1.3M
2021-12-13 120.60 120.60 113.60 114.28 1.2M
2021-12-10 120.09 120.96 118.67 120.67 1.4M
2021-12-09 119.63 120.84 119.00 119.66 0.8M
2021-12-08 122.96 123.29 118.95 120.30 0.7M
2021-12-07 126.92 126.92 122.70 122.89 1.2M
2021-12-06 125.58 128.42 124.45 124.57 0.7M
2021-12-03 126.50 127.49 123.36 124.04 0.9M
2021-12-02 123.36 128.66 122.97 126.80 0.8M
2021-12-01 125.78 128.30 122.57 122.67 0.6M
2021-11-30 125.76 128.22 123.62 123.85 0.7M
2021-11-29 128.51 129.49 127.12 127.46 0.5M
2021-11-26 122.20 128.52 121.90 127.19 0.4M
2021-11-24 126.00 127.85 124.28 126.99 0.4M
2021-11-23 125.31 128.20 124.18 127.62 0.6M
2021-11-22 119.38 126.90 119.07 125.96 1.0M
2021-11-19 120.00 120.57 117.70 117.85 0.8M
2021-11-18 117.44 121.76 116.65 120.86 1.2M
2021-11-17 130.50 130.76 115.40 117.75 2.2M
2021-11-16 128.50 131.49 127.18 130.90 0.7M
2021-11-15 128.96 130.12 127.23 129.02 0.4M
2021-11-12 125.00 129.68 125.00 128.68 0.8M
2021-11-11 124.56 126.21 124.13 124.94 0.8M
2021-11-10 124.13 127.04 122.54 124.45 1.0M
2021-11-09 122.24 126.66 122.24 125.14 0.9M
2021-11-08 124.20 124.97 120.66 122.36 0.9M
2021-11-05 122.89 124.70 122.29 123.65 0.8M
2021-11-04 122.52 122.97 119.63 122.03 0.5M
2021-11-03 120.67 125.65 120.32 122.38 0.8M
2021-11-02 123.00 123.16 119.78 120.11 0.8M
2021-11-01 121.93 124.14 121.55 123.38 0.8M
2021-10-29 120.47 122.94 120.11 121.12 0.6M
2021-10-28 121.36 121.85 118.10 120.86 0.8M
2021-10-27 124.44 125.01 120.34 120.39 1.0M
2021-10-26 130.75 131.15 124.32 125.43 1.0M
2021-10-25 129.34 133.48 129.34 131.04 1.2M
2021-10-22 127.14 132.89 126.30 130.48 1.3M
2021-10-21 127.65 131.12 122.41 126.00 3.4M
2021-10-20 117.42 120.66 116.75 116.96 1.4M
2021-10-19 118.37 118.37 114.90 115.44 0.7M
2021-10-18 115.97 117.92 115.97 117.32 0.6M
2021-10-15 117.35 119.03 116.55 116.71 0.7M
2021-10-14 115.16 116.91 114.33 116.04 0.6M
2021-10-13 116.73 117.37 113.90 114.37 0.9M
2021-10-12 118.54 119.00 116.86 117.18 0.4M
2021-10-11 118.35 119.78 116.94 117.60 0.7M
2021-10-08 117.41 120.65 117.36 118.12 0.6M
2021-10-07 116.37 118.73 116.37 117.49 1.0M
2021-10-06 114.07 115.73 113.12 115.15 0.7M
2021-10-05 120.28 120.42 114.95 115.06 1.1M
2021-10-04 119.09 121.46 117.91 120.25 0.8M
2021-10-01 121.60 122.29 116.81 119.42 1.0M
2021-09-30 125.84 127.77 121.67 121.76 1.6M
2021-09-29 125.87 129.65 124.94 129.01 1.7M
2021-09-28 124.44 125.01 121.89 122.48 0.8M
2021-09-27 124.97 125.92 123.91 124.41 1.2M
2021-09-24 122.01 125.51 121.76 123.82 1.7M
2021-09-23 126.50 128.00 121.30 122.25 1.9M
2021-09-22 122.50 127.22 122.50 125.60 1.7M
2021-09-21 120.23 123.13 118.46 121.09 1.3M
2021-09-20 117.45 119.19 116.04 118.82 1.0M
2021-09-17 117.92 124.34 117.56 120.46 5.6M
2021-09-16 111.74 117.81 111.74 117.29 2.0M
2021-09-15 107.03 110.85 106.90 110.49 1.4M
2021-09-14 105.65 107.36 105.65 106.60 0.8M
2021-09-13 105.92 106.19 103.41 105.89 0.8M
2021-09-10 106.15 106.15 103.76 104.53 0.8M
2021-09-09 104.28 106.15 104.02 105.06 0.9M
2021-09-08 103.06 105.36 101.59 105.29 1.4M
2021-09-07 105.94 105.99 102.85 102.98 1.6M
2021-09-03 107.29 107.51 105.01 106.26 0.9M
2021-09-02 108.16 109.25 107.19 107.48 0.7M
2021-09-01 109.32 109.43 107.72 108.21 0.6M
2021-08-31 110.43 110.85 108.73 109.09 0.6M
2021-08-30 110.91 111.65 109.06 110.56 0.5M
2021-08-27 110.22 111.79 109.12 110.58 0.5M
2021-08-26 112.12 112.20 109.44 109.88 0.6M
2021-08-25 115.39 115.39 112.31 112.60 0.6M
2021-08-24 114.46 116.33 114.08 114.97 0.7M
2021-08-23 114.30 115.41 112.31 113.79 0.9M
2021-08-20 113.57 115.46 112.94 114.05 1.0M
2021-08-19 111.93 114.42 109.54 113.50 1.3M
2021-08-18 115.00 117.96 113.54 113.69 1.4M
2021-08-17 120.92 121.57 113.62 114.73 2.0M
2021-08-16 114.84 123.42 113.80 122.43 2.7M
2021-08-13 117.00 117.78 115.45 115.81 0.8M
2021-08-12 117.35 119.08 115.58 117.11 0.9M
2021-08-11 117.06 117.74 116.01 116.99 1.1M
2021-08-10 116.82 118.86 115.95 117.49 0.7M
2021-08-09 116.50 118.40 115.18 117.21 0.7M
2021-08-06 120.33 121.31 117.19 117.23 0.8M
2021-08-05 117.00 119.23 116.68 118.54 1.0M
2021-08-04 118.56 119.15 115.67 116.32 1.6M
2021-08-03 120.54 121.22 118.17 119.40 1.6M
2021-08-02 122.35 125.21 120.12 120.23 1.5M
2021-07-30 119.61 122.72 119.05 121.33 1.2M
2021-07-29 117.55 122.21 116.79 120.86 1.6M
2021-07-28 118.07 119.62 115.80 116.53 1.0M
2021-07-27 115.29 117.74 114.37 117.66 1.2M
2021-07-26 117.04 118.86 114.81 115.55 0.8M
2021-07-23 116.81 117.34 114.72 116.72 0.8M
2021-07-22 117.03 117.57 115.52 116.45 1.3M
2021-07-21 116.09 120.90 115.90 117.64 2.1M
2021-07-20 108.37 115.15 108.00 114.17 2.8M
2021-07-19 104.17 109.27 101.00 106.34 3.5M
2021-07-16 104.30 104.74 102.51 102.60 1.3M
2021-07-15 104.78 106.54 102.42 103.39 0.7M
2021-07-14 105.61 107.67 104.59 105.22 0.8M
2021-07-13 105.29 106.10 104.14 104.45 0.7M
2021-07-12 102.82 106.09 102.20 105.86 1.1M
2021-07-09 100.31 103.36 99.73 103.23 0.9M
2021-07-08 96.66 100.43 95.06 98.26 0.9M
2021-07-07 96.64 99.39 96.51 98.89 0.7M
2021-07-06 99.05 99.49 95.74 97.47 0.9M
2021-07-02 97.88 99.83 97.30 99.54 0.7M
2021-07-01 95.80 98.83 94.77 98.00 1.2M
2021-06-30 93.20 95.07 93.20 94.81 1.0M
2021-06-29 93.78 94.34 93.24 93.56 0.6M
2021-06-28 94.99 95.50 93.17 93.60 0.7M
2021-06-25 93.45 95.63 93.32 94.86 1.6M
2021-06-24 92.75 93.27 92.08 92.63 0.6M
2021-06-23 92.30 92.94 90.97 92.05 0.6M
2021-06-22 90.85 92.47 89.25 91.99 0.7M
2021-06-21 89.84 92.23 89.39 91.24 0.7M
2021-06-18 88.93 90.06 88.32 88.77 1.1M
2021-06-17 94.80 94.82 89.45 90.69 0.8M
2021-06-16 93.40 94.70 92.04 94.29 0.7M
2021-06-15 93.30 94.43 92.47 94.02 0.8M
2021-06-14 97.87 98.12 92.86 93.30 1.2M
2021-06-11 95.57 98.15 95.55 97.92 1.1M
2021-06-10 97.74 98.18 94.85 95.01 0.8M
2021-06-09 97.14 97.52 95.58 96.50 1.0M
2021-06-08 95.73 98.34 95.25 97.57 0.9M
2021-06-07 97.58 98.66 95.07 96.31 1.2M
2021-06-04 101.32 101.65 97.50 97.64 1.0M
2021-06-03 101.72 102.14 99.84 100.98 0.8M
2021-06-02 105.37 105.50 102.34 102.53 0.8M
2021-06-01 103.68 105.35 102.57 105.33 0.7M
2021-05-28 103.89 104.21 100.48 102.13 0.7M
2021-05-27 103.01 104.33 102.06 102.95 0.8M
2021-05-26 100.07 102.01 100.03 101.51 0.7M
2021-05-25 101.47 102.82 99.87 99.95 0.7M
2021-05-24 100.96 101.72 99.65 101.00 0.6M
2021-05-21 100.10 101.75 99.45 99.94 1.0M
2021-05-20 100.05 100.87 97.31 98.56 0.9M
2021-05-19 101.05 101.13 98.58 100.13 1.0M
2021-05-18 105.35 106.17 103.50 103.57 0.5M
2021-05-17 105.23 106.60 104.42 105.38 0.4M
2021-05-14 103.78 105.70 103.02 105.29 0.4M
2021-05-13 99.11 103.97 98.62 103.26 0.8M
2021-05-12 102.10 102.30 98.11 98.16 0.9M
2021-05-11 103.20 104.32 100.70 102.80 0.8M
2021-05-10 106.15 106.26 104.47 104.61 0.7M
2021-05-07 106.96 106.99 104.90 105.77 0.8M
2021-05-06 104.95 106.95 103.76 106.89 0.7M
2021-05-05 106.02 106.32 103.57 104.38 1.1M
2021-05-04 102.94 105.22 101.90 105.16 1.2M
2021-05-03 103.78 105.00 102.78 103.47 1.5M
2021-04-30 102.65 104.14 101.89 102.48 0.8M
2021-04-29 103.84 104.35 102.62 103.29 0.7M
2021-04-28 100.71 103.53 100.40 102.68 0.6M
2021-04-27 102.10 103.01 100.95 101.40 1.2M
2021-04-26 102.01 104.16 101.39 101.50 1.3M
2021-04-23 97.00 102.41 96.60 102.01 0.9M
2021-04-22 96.82 98.98 95.44 96.20 1.0M
2021-04-21 92.54 95.73 91.75 95.49 0.9M
2021-04-20 99.44 99.78 91.40 93.23 1.3M
2021-04-19 97.20 98.37 95.86 97.57 0.7M
2021-04-16 96.98 97.98 96.00 97.21 0.5M
2021-04-15 95.94 96.47 94.41 96.23 0.4M
2021-04-14 92.80 96.22 92.56 95.47 0.6M
2021-04-13 92.89 92.94 91.38 92.20 0.4M
2021-04-12 93.24 93.91 92.29 93.22 0.6M
2021-04-09 92.00 93.20 91.51 93.12 0.4M
2021-04-08 90.84 91.87 89.25 91.64 0.5M
2021-04-07 91.50 91.69 89.83 90.74 0.7M
2021-04-06 91.72 92.70 90.55 91.29 0.7M
2021-04-05 93.56 93.75 91.80 92.49 0.6M
2021-04-01 92.45 93.13 90.41 92.06 0.7M
2021-03-31 94.85 95.86 93.14 93.22 0.6M
2021-03-30 91.80 94.99 91.80 94.81 0.8M
2021-03-29 93.55 96.20 92.02 92.09 0.8M
2021-03-26 90.96 93.41 89.62 93.40 0.7M
2021-03-25 85.44 90.22 85.15 89.98 0.9M
2021-03-24 87.74 88.96 85.58 85.73 0.6M
2021-03-23 87.07 88.69 86.08 86.56 1.1M
2021-03-22 89.43 89.43 86.12 87.71 0.8M
2021-03-19 89.66 90.65 88.61 89.98 1.7M
2021-03-18 89.65 92.40 89.24 90.26 1.1M
2021-03-17 89.59 90.98 88.98 89.93 1.1M
2021-03-16 87.77 90.09 86.66 89.56 0.9M
2021-03-15 88.30 88.50 86.53 87.83 0.7M
2021-03-12 87.00 89.14 86.19 89.04 0.4M
2021-03-11 87.18 87.53 84.16 86.39 0.9M
2021-03-10 86.34 88.00 84.87 87.14 1.2M
2021-03-09 90.10 90.64 85.22 85.25 0.9M
2021-03-08 86.31 90.78 85.99 89.91 1.4M
2021-03-05 79.46 86.23 79.31 85.81 1.5M
2021-03-04 78.00 80.38 76.81 79.16 1.1M
2021-03-03 76.61 79.87 76.59 78.65 0.9M
2021-03-02 76.49 77.00 75.52 76.15 0.6M
2021-03-01 76.48 77.90 76.20 76.23 0.8M
2021-02-26 76.09 77.23 74.23 75.02 1.1M
2021-02-25 78.43 79.15 75.13 75.61 1.1M
2021-02-24 76.99 78.27 76.00 78.00 1.0M
2021-02-23 77.87 78.55 75.21 76.99 1.0M
2021-02-22 78.60 79.85 78.18 78.63 0.8M
2021-02-19 78.00 79.55 78.00 78.74 0.6M
2021-02-18 78.99 79.92 77.88 77.91 0.7M
2021-02-17 78.11 79.93 76.55 79.01 0.6M
2021-02-16 80.10 82.90 79.23 79.43 1.1M
2021-02-12 77.51 78.87 77.51 78.39 0.4M
2021-02-11 78.48 79.59 77.19 78.20 0.3M
2021-02-10 79.50 79.50 76.71 78.41 0.4M
2021-02-09 79.30 79.63 77.79 78.98 0.3M
2021-02-08 77.86 79.40 77.27 79.35 0.6M
2021-02-05 77.71 78.29 75.73 77.19 0.5M
2021-02-04 75.14 77.23 74.99 76.95 0.3M
2021-02-03 74.02 75.42 72.54 75.15 0.6M
2021-02-02 75.62 76.33 72.72 73.80 0.6M
2021-02-01 71.92 74.75 71.92 74.60 0.6M
2021-01-29 72.37 73.22 70.64 71.28 0.5M
2021-01-28 73.82 73.82 71.23 72.27 1.0M
2021-01-27 74.73 74.73 71.32 73.40 1.0M
2021-01-26 75.88 76.90 75.28 76.33 0.3M
2021-01-25 76.22 77.46 74.51 75.46 0.4M
2021-01-22 76.38 76.98 75.41 76.69 0.3M
2021-01-21 77.50 78.33 77.03 77.19 0.5M
2021-01-20 74.60 77.53 74.59 77.46 0.7M
2021-01-19 74.73 75.51 73.89 74.57 0.8M
2021-01-15 73.38 74.82 72.52 74.17 0.6M
2021-01-14 75.53 76.32 74.94 75.89 0.4M
2021-01-13 75.96 76.42 74.40 74.86 0.4M
2021-01-12 75.93 78.21 75.93 77.00 0.5M
2021-01-11 74.24 76.78 74.12 76.19 0.4M
2021-01-08 76.00 76.50 73.41 74.84 0.5M
2021-01-07 73.75 76.22 73.65 75.76 0.6M
2021-01-06 69.53 73.73 69.53 73.51 0.9M
2021-01-05 67.93 69.71 67.13 69.33 0.6M
2021-01-04 69.98 70.28 66.86 68.09 0.8M