Australia markets closed

KAR Auction Services, Inc. (KAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.64+0.23 (+1.85%)
At close: 04:00PM EDT
12.64 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202312.3012.6512.1912.6412.64517,500
23 Mar 202312.6612.8112.3412.4112.41521,600
22 Mar 202313.1313.1612.6812.6812.68561,000
21 Mar 202313.0813.3012.9713.0313.03552,000
20 Mar 202312.8813.2212.8312.8512.85715,200
17 Mar 202312.9212.9212.5812.6612.661,815,600
16 Mar 202312.5513.1112.3812.9712.97606,900
15 Mar 202312.6112.7712.3612.7512.75845,500
14 Mar 202313.2813.4012.8313.0013.00864,000
13 Mar 202313.1513.2712.8512.8912.89776,100
10 Mar 202313.7313.7813.3113.5313.53597,900
09 Mar 202314.1514.2513.6813.8013.80573,700
08 Mar 202314.1214.1413.9114.0714.07430,100
07 Mar 202313.9714.0513.7714.0414.04688,500
06 Mar 202314.1214.1613.7513.9013.90709,100
03 Mar 202314.1414.2513.9814.1914.19423,600
02 Mar 202313.5614.0713.5614.0614.06391,000
01 Mar 202314.1914.3113.8413.9513.95501,100
28 Feb 202314.2314.4914.2314.2914.29612,700
27 Feb 202314.2514.4714.1614.2814.28702,100
24 Feb 202314.4114.4514.1314.1414.14744,400
23 Feb 202315.3615.4514.6614.7314.73896,500
22 Feb 202314.3915.6614.3915.3715.371,604,800
21 Feb 202314.3614.6414.0814.1214.121,082,000
17 Feb 202314.6314.6814.4114.5514.55560,900
16 Feb 202314.5714.8114.4214.6314.63499,900
15 Feb 202314.9314.9414.6414.9214.92371,400
14 Feb 202314.6815.2814.4715.1415.14982,900
13 Feb 202314.2514.8114.0614.7814.78640,100
10 Feb 202314.2614.5514.2014.2614.26694,600
09 Feb 202314.7914.9714.3114.3514.35367,300
08 Feb 202314.3714.7114.2714.6614.66409,100
07 Feb 202314.7014.7614.3714.5414.54512,100
06 Feb 202315.1115.2814.7014.8214.82532,000
03 Feb 202315.2215.6315.2015.3015.30650,800
02 Feb 202315.0215.7015.0215.4615.46794,400
01 Feb 202314.4515.0714.4114.9214.92904,600
31 Jan 202314.3714.6214.3714.5614.56829,400
30 Jan 202314.2614.4814.2114.2514.25691,800
27 Jan 202314.2514.5814.2014.4414.44368,700
26 Jan 202314.7214.8814.1814.3214.32564,500
25 Jan 202314.2214.5414.1514.5314.53330,200
24 Jan 202314.4914.4914.2014.3414.34328,000
23 Jan 202314.1614.5414.1614.4114.41783,100
20 Jan 202313.7014.1313.4514.1014.10770,000
19 Jan 202313.4913.7113.3513.5813.58531,800
18 Jan 202313.7914.0013.4813.5613.56466,100
17 Jan 202313.4913.8313.4213.6713.67613,400
13 Jan 202313.2213.5113.1613.4913.49283,100
12 Jan 202313.4613.4713.0713.4013.40728,200
11 Jan 202313.0513.3913.0413.3113.31424,800
10 Jan 202312.4813.1212.4213.0513.05583,600
09 Jan 202313.3413.3512.4412.5612.561,360,000
06 Jan 202313.5113.8513.4613.8413.84734,700
05 Jan 202313.4813.4813.2613.3813.38408,300
04 Jan 202313.3713.6013.2413.5013.50776,200
03 Jan 202313.2413.3212.9613.2013.20751,200
30 Dec 202212.8513.0812.7813.0513.05810,900
29 Dec 202212.7013.0912.6612.9812.98583,500
28 Dec 202212.8912.9012.4712.5712.57619,700
27 Dec 202212.7812.9112.5812.8412.84426,800
23 Dec 202212.4812.8312.3912.7912.79661,100
22 Dec 202212.5012.6012.0912.5212.521,101,000
21 Dec 202212.9713.1112.8512.9612.96584,400
20 Dec 202212.7513.0512.5812.7712.77695,200
19 Dec 202213.3713.3912.5912.7212.72830,000
16 Dec 202213.3013.4313.1913.3813.383,715,600
15 Dec 202213.3313.5213.1613.4413.44860,900
14 Dec 202213.4613.8013.3913.5213.52812,900
13 Dec 202213.9814.0513.3713.4613.46784,500
12 Dec 202213.3813.5813.2213.4413.44766,000
09 Dec 202213.4213.5313.2713.3713.37477,200
08 Dec 202213.4013.6313.1913.5013.50467,200
07 Dec 202213.7313.7913.2113.2813.28780,600
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 202213.4113.7013.1113.6313.63913,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...