Register for streaming realtime charts, analysis tools, and prices.
KAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 16.50 | -0.13 | -0.78% | 16.71 | 16.80 | 16.49 | 385,271 |
| Sep 20 2024 | 16.63 | -0.29 | -1.71% | 16.83 | 16.83 | 16.575 | 1,789,151 |
| Sep 19 2024 | 16.92 | 0.35 | 2.11% | 16.82 | 17.05 | 16.82 | 661,995 |
| Sep 18 2024 | 16.57 | -0.09 | -0.54% | 16.65 | 16.98 | 16.52 | 430,406 |
| Sep 17 2024 | 16.66 | 0.21 | 1.28% | 16.57 | 16.86 | 16.53 | 407,655 |
| Sep 16 2024 | 16.45 | -0.10 | -0.60% | 16.65 | 16.72 | 16.395 | 404,521 |
| Sep 13 2024 | 16.55 | 0.37 | 2.29% | 16.39 | 16.675 | 16.37 | 636,146 |
| Sep 12 2024 | 16.18 | 0.39 | 2.47% | 15.93 | 16.305 | 15.915 | 693,699 |
| Sep 11 2024 | 15.79 | -0.23 | -1.44% | 15.90 | 15.92 | 15.65 | 841,737 |
| Sep 10 2024 | 16.02 | -0.29 | -1.78% | 16.255 | 16.27 | 15.765 | 818,810 |
| Sep 09 2024 | 16.31 | -0.17 | -1.03% | 16.45 | 16.50 | 16.29 | 1,023,500 |
| Sep 06 2024 | 16.48 | -0.31 | -1.85% | 16.95 | 16.99 | 16.465 | 628,729 |
| Sep 05 2024 | 16.79 | -0.11 | -0.65% | 16.83 | 16.88 | 16.645 | 874,499 |
| Sep 04 2024 | 16.90 | -0.31 | -1.80% | 17.20 | 17.26 | 16.90 | 797,872 |
| Sep 03 2024 | 17.21 | -0.12 | -0.69% | 17.35 | 17.375 | 17.11 | 1,245,969 |
| Aug 30 2024 | 17.33 | 0.06 | 0.35% | 17.37 | 17.425 | 17.19 | 757,993 |
| Aug 29 2024 | 17.27 | 0.09 | 0.52% | 17.31 | 17.50 | 17.17 | 1,013,980 |
| Aug 28 2024 | 17.18 | -0.23 | -1.32% | 17.32 | 17.44 | 17.165 | 776,483 |
| Aug 27 2024 | 17.41 | -0.25 | -1.42% | 17.58 | 17.66 | 17.40 | 868,433 |
| Aug 26 2024 | 17.66 | 0.04 | 0.23% | 17.77 | 18.00 | 17.655 | 716,964 |
| Aug 23 2024 | 17.62 | 0.45 | 2.62% | 17.30 | 17.70 | 17.26 | 621,435 |
| Aug 22 2024 | 17.17 | -0.18 | -1.04% | 17.38 | 17.40 | 17.16 | 366,897 |
| Aug 21 2024 | 17.35 | 0.06 | 0.35% | 17.39 | 17.445 | 17.24 | 433,374 |
| Aug 20 2024 | 17.29 | 0.04 | 0.23% | 17.19 | 17.32 | 17.18 | 493,360 |
| Aug 19 2024 | 17.25 | 0.02 | 0.12% | 17.37 | 17.41 | 17.23 | 442,789 |
| Aug 16 2024 | 17.23 | -0.17 | -0.98% | 17.39 | 17.50 | 17.23 | 323,882 |
| Aug 15 2024 | 17.40 | 0.36 | 2.11% | 17.39 | 17.515 | 17.235 | 683,164 |
| Aug 14 2024 | 17.04 | -0.04 | -0.23% | 17.15 | 17.24 | 17.04 | 646,265 |
| Aug 13 2024 | 17.08 | 0.41 | 2.46% | 16.8406 | 17.195 | 16.79 | 851,932 |
| Aug 12 2024 | 16.67 | -0.33 | -1.94% | 16.89 | 17.00 | 16.365 | 1,202,723 |
| Aug 09 2024 | 17.00 | 0.45 | 2.72% | 16.58 | 17.015 | 16.46 | 772,166 |
| Aug 08 2024 | 16.55 | -0.17 | -1.02% | 16.22 | 16.57 | 15.92 | 1,713,902 |
| Aug 07 2024 | 16.72 | -0.25 | -1.47% | 17.10 | 17.20 | 16.68 | 659,060 |
| Aug 06 2024 | 16.97 | 0.01 | 0.06% | 16.89 | 17.135 | 16.79 | 406,708 |
| Aug 05 2024 | 16.96 | -0.63 | -3.58% | 16.81 | 17.305 | 16.71 | 946,499 |
| Aug 02 2024 | 17.59 | -0.33 | -1.84% | 17.37 | 17.63 | 17.12 | 833,195 |
| Aug 01 2024 | 17.92 | 0.04 | 0.22% | 17.88 | 18.09 | 17.75 | 1,349,838 |
| Jul 31 2024 | 17.88 | -0.02 | -0.11% | 17.93 | 18.25 | 17.80 | 708,143 |
| Jul 30 2024 | 17.90 | 0.01 | 0.06% | 18.00 | 18.14 | 17.72 | 516,607 |
| Jul 29 2024 | 17.89 | 0.03 | 0.17% | 17.91 | 17.97 | 17.73 | 359,501 |
| Jul 26 2024 | 17.86 | 0.23 | 1.30% | 17.92 | 17.93 | 17.68 | 448,348 |
| Jul 25 2024 | 17.63 | -0.03 | -0.17% | 17.71 | 17.905 | 17.555 | 791,853 |
| Jul 24 2024 | 17.66 | -0.52 | -2.86% | 18.21 | 18.33 | 17.65 | 399,879 |
| Jul 23 2024 | 18.18 | 0.08 | 0.44% | 17.92 | 18.255 | 17.84 | 524,516 |
| Jul 22 2024 | 18.10 | 0.22 | 1.23% | 18.01 | 18.18 | 17.73 | 184,129 |
| Jul 19 2024 | 17.88 | -0.34 | -1.87% | 18.14 | 18.22 | 17.87 | 532,205 |
| Jul 18 2024 | 18.22 | -0.29 | -1.57% | 18.38 | 18.73 | 18.10 | 445,834 |
| Jul 17 2024 | 18.51 | 0.02 | 0.11% | 18.54 | 18.71 | 18.36 | 662,743 |
| Jul 16 2024 | 18.49 | 0.47 | 2.61% | 18.20 | 18.55 | 18.17 | 560,128 |
| Jul 15 2024 | 18.02 | 0.31 | 1.75% | 17.88 | 18.22 | 17.76 | 717,658 |
| Jul 12 2024 | 17.71 | 0.43 | 2.49% | 17.46 | 17.815 | 17.39 | 724,542 |
| Jul 11 2024 | 17.28 | 0.44 | 2.61% | 17.21 | 17.32 | 17.02 | 571,952 |
| Jul 10 2024 | 16.84 | 0.19 | 1.14% | 16.70 | 16.87 | 16.63 | 493,716 |
| Jul 09 2024 | 16.65 | -0.15 | -0.89% | 16.73 | 16.79 | 16.59 | 497,720 |
| Jul 08 2024 | 16.80 | 0.05 | 0.30% | 16.90 | 16.94 | 16.75 | 500,291 |
| Jul 05 2024 | 16.75 | -0.07 | -0.42% | 16.71 | 16.83 | 16.665 | 443,153 |
| Jul 03 2024 | 16.82 | 0.06 | 0.36% | 16.77 | 16.83 | 16.70 | 202,503 |
| Jul 02 2024 | 16.76 | 0.39 | 2.38% | 16.45 | 16.87 | 16.44 | 550,702 |
| Jul 01 2024 | 16.37 | -0.22 | -1.33% | 16.56 | 16.66 | 16.34 | 567,387 |
| Jun 28 2024 | 16.59 | 0.08 | 0.48% | 16.63 | 16.68 | 16.40 | 1,797,583 |
| Jun 27 2024 | 16.51 | 0.15 | 0.92% | 16.41 | 16.53 | 16.24 | 347,484 |
| Jun 26 2024 | 16.36 | -0.04 | -0.24% | 16.27 | 16.39 | 16.16 | 585,468 |
