KAR

KAR Auction Services Historical Data

KAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 15.50 0.55 3.68% 15.93 16.19 15.295 5,550,228
Nov 25 2021 14.95 0.00 +0.00% 15.00 15.11 14.87 0
Nov 24 2021 14.95 -0.10 -0.66% 15.00 15.11 14.87 750,883
Nov 23 2021 15.05 0.04 0.27% 14.90 15.20 14.88 1,375,049
Nov 22 2021 15.01 0.21 1.42% 14.78 15.18 14.65 1,038,053
Nov 19 2021 14.80 -0.28 -1.86% 14.89 14.93 14.765 947,957
Nov 18 2021 15.08 -0.67 -4.25% 15.78 15.845 14.9805 1,577,501
Nov 17 2021 15.75 0.00 +0.00% 15.32 15.785 15.1401 0
Nov 17 2021 15.75 0.27 1.74% 15.32 15.785 15.1401 1,471,577
Nov 16 2021 15.48 0.07 0.45% 15.41 15.59 15.28 1,982,041
Nov 15 2021 15.41 0.39 2.6% 15.12 15.64 15.06 1,421,039
Nov 12 2021 15.02 0.06 0.4% 15.00 15.23 14.885 2,044,534
Nov 11 2021 14.96 0.21 1.42% 14.80 14.995 14.62 1,500,712
Nov 10 2021 14.75 0.21 1.44% 14.54 14.985 14.50 1,657,845
Nov 09 2021 14.54 0.00 0.0% 14.50 14.64 14.18 2,318,785
Nov 08 2021 14.54 -0.12 -0.82% 14.73 14.95 14.43 1,402,690
Nov 05 2021 14.66 0.00 +0.00% 14.21 14.87 14.11 0
Nov 05 2021 14.66 0.61 4.34% 14.21 14.87 14.11 2,645,565
Nov 04 2021 14.05 -0.56 -3.83% 14.61 14.91 13.971 2,228,429
Nov 03 2021 14.61 -0.12 -0.81% 14.50 15.40 14.01 3,172,439
Nov 02 2021 14.73 -0.18 -1.21% 14.81 14.98 14.40 2,508,755
Nov 01 2021 14.91 0.24 1.64% 14.66 14.98 14.47 3,074,815
Oct 29 2021 14.67 -0.38 -2.52% 15.06 15.34 14.43 2,696,092
Oct 28 2021 15.05 0.32 2.17% 14.84 15.30 14.82 2,059,486
Oct 27 2021 14.73 -0.44 -2.9% 15.20 15.21 14.66 2,720,342
Oct 26 2021 15.17 -0.01 -0.07% 15.18 15.405 15.05 2,103,545
Oct 25 2021 15.18 0.28 1.88% 14.86 15.24 14.73 1,683,603
Oct 22 2021 14.90 -0.31 -2.04% 15.15 15.28 14.875 1,300,093
Oct 21 2021 15.21 0.02 0.13% 15.24 15.43 15.085 1,162,191
Oct 20 2021 15.19 0.12 0.8% 15.10 15.30 14.90 959,488
Oct 19 2021 15.07 -0.19 -1.25% 15.25 15.25 14.94 1,502,862
Oct 18 2021 15.26 -0.45 -2.86% 15.56 15.64 15.26 1,237,861
Oct 15 2021 15.71 0.41 2.68% 15.61 15.97 15.48 1,288,601
Oct 14 2021 15.30 0.18 1.19% 15.30 15.48 15.24 1,730,680
Oct 13 2021 15.12 -0.05 -0.33% 15.13 15.25 14.86 1,277,223
Oct 12 2021 15.17 -0.09 -0.59% 15.30 15.46 15.14 697,300
Oct 11 2021 15.26 -0.27 -1.74% 15.54 15.6646 15.26 945,992
Oct 08 2021 15.53 -0.28 -1.77% 15.81 16.04 15.53 624,480
Oct 07 2021 15.81 0.30 1.93% 15.65 16.055 15.59 897,474
Oct 06 2021 15.51 0.01 0.06% 15.27 15.56 15.18 1,060,449
Oct 05 2021 15.50 -0.20 -1.27% 15.81 15.86 15.44 1,496,469
Oct 04 2021 15.70 -0.69 -4.21% 16.37 16.52 15.645 1,479,589
Oct 01 2021 16.39 0.00 0.0% 16.59 16.59 16.16 1,573,564
Sep 30 2021 16.39 -0.08 -0.49% 16.55 16.585 16.24 2,188,422
Sep 29 2021 16.47 0.46 2.87% 15.99 16.48 15.78 1,790,168
Sep 28 2021 16.01 0.07 0.44% 15.91 16.20 15.81 2,961,821
Sep 27 2021 15.94 0.28 1.79% 15.72 16.315 15.62 1,754,074
Sep 24 2021 15.66 0.14 0.9% 15.44 15.78 15.44 1,887,501
Sep 23 2021 15.52 0.36 2.37% 15.07 15.655 15.06 3,476,144
Sep 22 2021 15.16 -0.74 -4.65% 15.87 16.02 14.96 4,195,257
Sep 21 2021 15.90 0.17 1.08% 15.79 16.29 15.38 4,916,228
Sep 20 2021 15.73 -0.39 -2.42% 15.70 15.78 15.28 2,312,000
Sep 17 2021 16.12 0.09 0.56% 16.02 16.15 15.68 4,905,724
Sep 16 2021 16.03 -0.42 -2.55% 16.57 16.62 15.99 1,397,506
Sep 15 2021 16.45 0.28 1.73% 16.15 16.47 15.99 1,187,422
Sep 14 2021 16.17 -0.36 -2.18% 16.53 16.595 15.98 1,464,279
Sep 13 2021 16.53 0.73 4.62% 16.00 16.53 15.81 1,232,868
Sep 10 2021 15.80 -0.39 -2.41% 16.21 16.37 15.69 1,352,837
Sep 09 2021 16.19 -0.49 -2.94% 16.59 16.61 16.11 1,731,774
Sep 08 2021 16.68 0.01 0.06% 16.81 16.94 16.52 1,891,243
Sep 07 2021 16.67 -0.86 -4.91% 17.40 17.49 16.66 1,535,147
Sep 06 2021 17.53 0.00 +0.00% 17.65 17.655 17.225 0
Sep 03 2021 17.53 -0.16 -0.9% 17.65 17.655 17.225 1,389,861
Sep 02 2021 17.69 0.27 1.55% 17.50 17.70 17.241 1,248,684
Sep 01 2021 17.42 0.51 3.02% 16.98 17.42 16.66 1,421,110
Aug 31 2021 16.91 0.11 0.65% 16.80 17.04 16.65 1,233,811


Your Recent History
NYSE
KAR
KAR Auctio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.