ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KMX CarMax Group

79.83
-0.91 (-1.13%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CarMax Group KMX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.91 -1.13% 79.83 20:00:00
Open Price Low Price High Price Close Price Prev Close
81.18 79.62 81.385 79.83 80.74
more quote information »

KMX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.3583.3979.6281.491,458,783-1.52-1.87%
1 Month70.6383.3969.609578.281,422,9039.2013.03%
3 Months76.4183.3966.8673.961,710,2533.424.48%
6 Months83.0184.2059.6670.912,086,045-3.18-3.83%
1 Year56.5087.5055.76572.961,932,64923.3341.29%
3 Years131.89155.9852.1086.281,755,964-52.06-39.47%
5 Years61.09155.9837.5986.471,683,91118.7430.68%

KMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 79.83 -0.91 -1.13% 81.18 81.385 79.62 1,202,972
Mar 15 2024 80.74 -0.20 -0.25% 80.73 81.95 80.13 1,910,512
Mar 14 2024 80.94 -2.28 -2.74% 82.95 83.05 80.175 1,589,252
Mar 13 2024 83.22 1.21 1.48% 81.81 83.39 81.75 1,227,894
Mar 12 2024 82.01 0.88 1.08% 81.00 82.57 80.60 1,275,109
Mar 11 2024 81.13 -0.64 -0.78% 81.35 82.03 80.42 1,291,147
Mar 08 2024 81.77 1.11 1.38% 81.50 83.115 81.06 1,545,714
Mar 07 2024 80.66 0.08 0.10% 80.87 81.62 79.89 1,171,705
Mar 06 2024 80.58 0.46 0.57% 81.01 81.66 79.90 1,993,806
Mar 05 2024 80.12 0.54 0.68% 79.19 80.62 78.605 1,207,018
Mar 04 2024 79.58 0.28 0.35% 78.87 80.28 78.76 1,052,594
Mar 01 2024 79.30 0.30 0.38% 78.66 79.57 76.92 1,299,695
Feb 29 2024 79.00 2.29 2.99% 77.56 79.15 77.205 2,193,428
Feb 28 2024 76.71 0.05 0.07% 76.07 76.81 75.48 1,171,582
Feb 27 2024 76.66 2.70 3.65% 74.64 77.00 74.1601 1,435,142
Feb 26 2024 73.96 0.63 0.86% 73.01 75.1125 73.01 1,222,591
Feb 23 2024 73.33 0.44 0.60% 73.21 74.78 73.19 1,463,288
Feb 22 2024 72.89 2.27 3.21% 73.10 73.875 71.09 1,966,390
Feb 21 2024 70.62 -0.04 -0.06% 70.16 71.19 69.6095 886,817
Feb 20 2024 70.66 -1.22 -1.70% 70.63 71.5599 70.12 1,131,473
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock