Australia markets open in 3 hours 55 minutes

KAR Auction Services, Inc. (KAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.57-0.38 (-2.24%)
At close: 03:59PM EDT
16.57 +0.00 (+0.00%)
After hours: 04:01PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202216.9516.8916.2416.5716.57539,271
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
18 July 202215.8416.2015.7915.9115.91862,800
15 July 202215.3015.8515.0815.5915.591,244,700
14 July 202214.7815.1814.6714.9814.98393,600
13 July 202215.1615.2914.8115.0115.01651,300
12 July 202215.2715.8615.1815.5315.53772,300
11 July 202215.6115.7415.2715.3415.34560,800
08 July 202215.8215.9915.4715.7715.77446,000
07 July 202215.4115.8615.4115.8315.83437,400
06 July 202215.6915.9615.1515.3315.33601,700
05 July 202214.8215.8514.6715.7615.76906,300
01 July 202214.7915.3014.7415.2215.22740,800
30 June 202215.0015.0014.4514.7714.77854,400
29 June 202215.4615.4614.8415.2115.21602,400
28 June 202216.0416.2315.3815.5015.50837,800
27 June 202215.8716.0515.6915.9415.94559,100
24 June 202215.3215.9415.2915.8215.821,006,900
23 June 202214.7415.1614.7415.1215.12554,200
22 June 202214.4514.9414.3414.7514.75654,300
21 June 202214.7715.0114.5914.7114.71717,300
17 June 202213.9214.5713.8714.5214.521,090,700
16 June 202214.1314.1613.4613.7813.781,232,600
15 June 202214.8714.9514.1314.6214.621,026,400
14 June 202214.8915.5414.6714.7314.731,641,400
13 June 202215.8116.1014.7814.9014.901,737,400
10 June 202216.6716.7516.2016.2016.201,315,200
09 June 202217.2217.3016.8316.9816.98731,600
08 June 202217.0717.3416.9617.2817.28686,300
07 June 202216.8517.2716.6717.2517.25791,800
06 June 202216.8717.0216.4917.0017.00879,900
03 June 202216.5916.6616.2516.6416.64882,600
02 June 202216.1816.6116.0516.6016.60691,900
01 June 202216.0016.2015.7516.0516.051,139,900
31 May 202215.9816.0715.7415.9715.971,142,000
27 May 202215.7416.2715.7316.2516.25949,400
26 May 202215.2015.8715.1515.6615.661,078,100
25 May 202214.6515.2814.5015.1615.161,077,000
24 May 202214.6714.8814.4714.8014.801,148,500
23 May 202214.9015.0514.6214.8514.851,061,500
20 May 202215.0015.0014.1914.6814.681,601,000
19 May 202214.7014.9614.3414.6414.641,274,300
18 May 202214.9615.1814.5814.7214.721,466,600
17 May 202214.4915.1414.4915.1415.14979,900
16 May 202214.2814.6714.2314.5014.501,879,200
13 May 202213.2613.7713.1313.5813.581,608,300
12 May 202213.0613.3612.6113.1113.111,837,600
11 May 202212.4913.4012.3513.0613.062,463,100
10 May 202213.0413.2812.0712.5312.531,685,400
09 May 202212.9713.3212.8312.9812.981,972,100
06 May 202214.3314.4712.8413.2313.231,976,400
05 May 202214.5715.1014.3814.5214.523,034,500
04 May 202215.4015.5014.0115.0515.052,249,500
03 May 202214.4114.7814.0314.6014.601,734,100
02 May 202214.6214.7014.1614.4614.461,246,500
29 Apr 202214.8615.2714.5714.6614.661,411,900
28 Apr 202215.4415.4414.5415.0315.031,574,900
27 Apr 202215.5415.8915.0115.2215.222,786,600
26 Apr 202216.2516.3015.6115.6415.641,276,700
25 Apr 202216.1616.4015.9216.4016.401,199,600
22 Apr 202216.8517.0316.3416.3716.37855,700
21 Apr 202217.5817.6416.9316.9516.951,857,200
20 Apr 202217.3717.7017.1017.4917.492,314,900
19 Apr 202217.1617.4217.0017.2517.252,232,800
18 Apr 202217.5017.5517.0617.1017.101,650,300
14 Apr 202217.6517.8117.4917.5817.58946,000
13 Apr 202217.5017.7217.3817.6417.64978,100
12 Apr 202217.7618.0217.5217.5317.531,943,100
11 Apr 202217.9418.1717.6317.7317.731,759,200
08 Apr 202217.7218.1817.6117.9317.931,685,200
07 Apr 202217.7017.9617.4817.8717.872,098,400
06 Apr 202217.7418.1217.5017.7817.781,350,800
05 Apr 202217.8618.0717.6517.7017.701,744,300
04 Apr 202217.9418.2417.7917.9917.991,074,700
01 Apr 202218.1618.2217.7518.1018.101,304,900
31 Mar 202218.0118.1017.7918.0518.051,576,500
30 Mar 202218.4518.6218.0318.0618.061,131,600
29 Mar 202218.4918.6818.1818.5218.521,210,500
28 Mar 202217.9218.1817.8218.1518.15862,800
25 Mar 202218.3418.4917.9918.0918.09850,600
24 Mar 202218.5418.5418.2018.3018.30534,500
23 Mar 202218.5118.7918.3618.5218.52637,800
22 Mar 202218.9019.0518.6918.7518.75700,400
21 Mar 202218.4618.7618.3218.6818.68786,500
18 Mar 202218.6918.7518.4018.6018.601,454,200
17 Mar 202218.4918.9218.3918.8118.81883,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...