KAR

KAR Auction Services Historical Data

KAR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Aug 30 2021 16.80 -0.05 -0.3% 16.98 17.00 16.56 838,674
Aug 27 2021 16.85 0.18 1.08% 16.59 16.94 16.525 950,144
Aug 26 2021 16.67 -0.45 -2.63% 17.06 17.14 16.51 744,047
Aug 25 2021 17.12 -0.16 -0.93% 17.19 17.35 17.07 804,843
Aug 24 2021 17.28 -0.09 -0.52% 17.16 17.38 17.10 839,917
Aug 23 2021 17.37 0.57 3.39% 17.44 17.87 17.26 1,141,503
Aug 20 2021 16.80 -0.15 -0.88% 16.89 17.09 16.70 1,131,434
Aug 19 2021 16.95 -0.16 -0.94% 16.96 17.10 16.65 1,400,954
Aug 18 2021 17.11 -0.73 -4.09% 17.80 17.90 17.11 1,633,660
Aug 17 2021 17.84 -0.51 -2.78% 18.06 18.288 17.67 1,032,226
Aug 16 2021 18.35 -0.51 -2.7% 18.66 18.71 18.27 1,310,830
Aug 13 2021 18.86 -0.04 -0.21% 18.95 18.99 18.64 722,552
Aug 12 2021 18.90 -0.02 -0.11% 18.95 18.97 18.43 1,067,321
Aug 11 2021 18.92 0.26 1.39% 18.62 18.93 18.44 1,171,024
Aug 10 2021 18.66 0.05 0.27% 18.61 18.88 18.55 1,438,290
Aug 09 2021 18.61 -0.10 -0.53% 18.70 18.88 18.30 1,251,376
Aug 06 2021 18.71 0.58 3.2% 18.35 18.98 18.24 1,476,469
Aug 05 2021 18.13 -0.04 -0.22% 18.20 18.40 17.665 4,001,088
Aug 04 2021 18.17 1.36 8.09% 15.77 18.5739 15.75 4,402,641
Aug 03 2021 16.81 0.21 1.27% 16.75 16.885 16.36 1,293,040
Aug 02 2021 16.60 0.12 0.73% 16.48 16.96 16.42 907,936
Jul 30 2021 16.48 -0.26 -1.55% 16.60 16.81 16.255 1,263,187
Jul 29 2021 16.74 0.27 1.64% 16.70 16.84 16.59 1,347,184
Jul 28 2021 16.47 -0.14 -0.84% 16.65 16.73 16.23 1,642,703
Jul 27 2021 16.61 -0.09 -0.54% 16.52 16.65 16.42 876,415
Jul 26 2021 16.70 0.39 2.39% 16.42 16.72 16.31 1,104,382
Jul 23 2021 16.31 0.00 0.0% 16.46 16.46 16.12 860,217


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.