Australia markets close in 5 hours 32 minutes

KAR Auction Services, Inc. (KAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.28-0.44 (-3.21%)
At close: 04:00PM EST
13.28 -0.01 (-0.08%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202213.7313.7913.2113.2813.28640,172
06 Dec 202213.7613.8513.4413.7213.72648,000
05 Dec 202214.0914.1913.8613.8813.88677,300
02 Dec 202213.7014.2713.6414.2714.27668,800
01 Dec 202213.9114.1113.7313.9713.97865,500
30 Nov 202213.0513.7512.6813.7413.741,056,200
29 Nov 202213.0413.2912.9813.1113.11498,700
28 Nov 202213.1213.2413.0113.0413.04800,500
25 Nov 202213.2113.3513.1313.2113.21248,000
23 Nov 202213.5413.5913.1713.2913.29544,700
22 Nov 202213.5913.7413.4713.6113.61591,500
21 Nov 202213.7613.8613.4013.4713.47701,300
18 Nov 202214.5314.8113.9113.9313.93536,200
17 Nov 202214.0014.2613.8214.2414.24442,000
16 Nov 202214.4814.5414.0714.2114.21488,900
15 Nov 202214.9215.2214.6314.6514.65858,300
14 Nov 202214.7314.9614.5614.7014.701,137,000
11 Nov 202214.1714.9314.0114.8014.80749,900
10 Nov 202213.7714.2013.6514.0514.051,004,600
09 Nov 202213.0313.2012.8013.0013.00846,000
08 Nov 202213.3013.5912.9213.1413.141,116,500
07 Nov 202213.6013.7013.2513.2813.282,159,500
04 Nov 202213.4113.7013.1113.6313.63912,600
03 Nov 202213.0513.4512.8213.2613.261,079,100
02 Nov 202213.4214.0812.8513.4113.411,821,800
01 Nov 202214.7114.9014.6314.8414.84841,500
31 Oct 202214.5514.7014.3414.5314.53720,800
28 Oct 202214.1914.5014.1714.4714.47828,500
27 Oct 202214.1114.4414.1114.1714.17903,500
26 Oct 202214.0214.2513.8913.9513.95923,700
25 Oct 202213.5913.9613.5913.8813.88903,600
24 Oct 202213.6213.6213.2013.5313.531,000,200
21 Oct 202213.3713.6113.1113.5013.50924,200
20 Oct 202213.5313.7513.2113.3413.34697,200
19 Oct 202213.6714.0413.3813.6413.641,166,500
18 Oct 202213.8114.1013.7013.8213.821,439,800
17 Oct 202213.3113.6113.2113.4613.461,346,600
14 Oct 202213.2713.6212.9112.9712.971,145,400
13 Oct 202212.3813.3712.3313.1713.171,212,000
12 Oct 202212.6412.8112.4512.6912.69983,300
11 Oct 202212.3412.9012.2912.6312.631,235,700
10 Oct 202212.3412.5912.2312.4412.44980,800
07 Oct 202212.3112.5411.9712.2612.261,365,200
06 Oct 202212.3312.7112.3312.4412.44968,700
05 Oct 202212.2012.4812.1212.3912.39915,200
04 Oct 202212.2812.6512.1212.4612.461,547,500
03 Oct 202211.3412.0211.2711.9511.951,545,900
30 Sept 202211.5011.7411.1511.1711.171,296,800
29 Sept 202211.8711.9611.1811.5411.541,741,500
28 Sept 202211.9612.3411.8212.2312.231,128,300
27 Sept 202212.0712.1011.5911.8111.81846,200
26 Sept 202212.1112.3111.8611.8811.88697,500
23 Sept 202212.1812.2411.8812.1312.13929,600
22 Sept 202212.7812.7812.2112.3612.361,229,100
21 Sept 202213.2313.5012.8712.8812.88953,000
20 Sept 202213.1113.2012.8713.0813.081,020,400
19 Sept 202212.8513.2812.8513.2613.26918,100
16 Sept 202212.8712.9412.5612.9412.943,814,600
15 Sept 202212.6613.0812.6213.0013.001,217,900
14 Sept 202213.2013.2012.5112.7312.731,219,300
13 Sept 202213.4913.5813.1513.2713.27934,700
12 Sept 202213.8014.0713.7013.9313.93666,600
09 Sept 202213.4013.7213.3513.6613.66798,700
08 Sept 202213.4613.4612.8913.3313.33853,800
07 Sept 202213.5613.8013.4213.6613.66835,000
06 Sept 202214.2614.3213.4913.5513.551,083,200
02 Sept 202214.8314.8314.2314.2814.28900,300
01 Sept 202214.3714.6014.2514.5914.591,519,800
31 Aug 202214.9114.9814.5614.6014.601,686,200
30 Aug 202215.0515.3114.8014.8614.861,251,900
29 Aug 202214.7815.1514.7014.9914.99989,900
26 Aug 202215.4315.6214.9715.0015.00990,600
25 Aug 202215.1715.5415.1715.4815.48863,700
24 Aug 202214.5615.1414.5615.0215.021,352,200
23 Aug 202214.5514.9214.5314.6414.641,017,300
22 Aug 202214.8815.0214.2714.5814.581,800,000
19 Aug 202216.1416.1415.1715.2015.201,709,800
18 Aug 202216.2916.3316.1116.2316.23546,500
17 Aug 202216.5816.5916.2216.4216.42452,800
16 Aug 202216.8217.1016.6216.8216.82852,100
15 Aug 202217.1017.2816.9616.9816.98743,200
12 Aug 202217.6617.6617.1117.4017.40658,800
11 Aug 202217.1617.5117.1017.4817.48659,000
10 Aug 202216.9617.3416.7616.9916.99857,800
09 Aug 202216.9516.9516.2416.5716.57716,800
08 Aug 202216.3317.0316.3316.9516.95969,300
05 Aug 202216.0216.3815.9416.2816.28938,100
04 Aug 202215.9416.2715.7716.2316.231,589,900
03 Aug 202216.4517.0015.6616.0016.002,136,100
02 Aug 202217.0617.0616.5316.5316.531,916,700
01 Aug 202216.9417.2616.6517.0517.051,313,100
29 July 202217.0917.2716.9717.1017.10959,200
28 July 202216.6317.2416.5717.0017.001,161,800
27 July 202216.6516.6516.2416.5816.58657,200
26 July 202216.7416.7916.5816.6416.64561,500
25 July 202216.9816.9816.6716.8516.85404,800
22 July 202217.0117.1016.7116.9116.91621,300
21 July 202216.6817.0016.6016.9816.98489,800
20 July 202216.2616.9716.1916.9316.93695,500
19 July 202216.1216.5816.1216.3416.34705,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...