KAR Auction Services, Inc. (KAR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.64

+0.23

(+1.85%)

At close: 04:00PM EDT

12.64

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	12.30	12.65	12.19	12.64	12.64	517,500
23 Mar 2023	12.66	12.81	12.34	12.41	12.41	521,600
22 Mar 2023	13.13	13.16	12.68	12.68	12.68	561,000
21 Mar 2023	13.08	13.30	12.97	13.03	13.03	552,000
20 Mar 2023	12.88	13.22	12.83	12.85	12.85	715,200
17 Mar 2023	12.92	12.92	12.58	12.66	12.66	1,815,600
16 Mar 2023	12.55	13.11	12.38	12.97	12.97	606,900
15 Mar 2023	12.61	12.77	12.36	12.75	12.75	845,500
14 Mar 2023	13.28	13.40	12.83	13.00	13.00	864,000
13 Mar 2023	13.15	13.27	12.85	12.89	12.89	776,100
10 Mar 2023	13.73	13.78	13.31	13.53	13.53	597,900
09 Mar 2023	14.15	14.25	13.68	13.80	13.80	573,700
08 Mar 2023	14.12	14.14	13.91	14.07	14.07	430,100
07 Mar 2023	13.97	14.05	13.77	14.04	14.04	688,500
06 Mar 2023	14.12	14.16	13.75	13.90	13.90	709,100
03 Mar 2023	14.14	14.25	13.98	14.19	14.19	423,600
02 Mar 2023	13.56	14.07	13.56	14.06	14.06	391,000
01 Mar 2023	14.19	14.31	13.84	13.95	13.95	501,100
28 Feb 2023	14.23	14.49	14.23	14.29	14.29	612,700
27 Feb 2023	14.25	14.47	14.16	14.28	14.28	702,100
24 Feb 2023	14.41	14.45	14.13	14.14	14.14	744,400
23 Feb 2023	15.36	15.45	14.66	14.73	14.73	896,500
22 Feb 2023	14.39	15.66	14.39	15.37	15.37	1,604,800
21 Feb 2023	14.36	14.64	14.08	14.12	14.12	1,082,000
17 Feb 2023	14.63	14.68	14.41	14.55	14.55	560,900
16 Feb 2023	14.57	14.81	14.42	14.63	14.63	499,900
15 Feb 2023	14.93	14.94	14.64	14.92	14.92	371,400
14 Feb 2023	14.68	15.28	14.47	15.14	15.14	982,900
13 Feb 2023	14.25	14.81	14.06	14.78	14.78	640,100
10 Feb 2023	14.26	14.55	14.20	14.26	14.26	694,600
09 Feb 2023	14.79	14.97	14.31	14.35	14.35	367,300
08 Feb 2023	14.37	14.71	14.27	14.66	14.66	409,100
07 Feb 2023	14.70	14.76	14.37	14.54	14.54	512,100
06 Feb 2023	15.11	15.28	14.70	14.82	14.82	532,000
03 Feb 2023	15.22	15.63	15.20	15.30	15.30	650,800
02 Feb 2023	15.02	15.70	15.02	15.46	15.46	794,400
01 Feb 2023	14.45	15.07	14.41	14.92	14.92	904,600
31 Jan 2023	14.37	14.62	14.37	14.56	14.56	829,400
30 Jan 2023	14.26	14.48	14.21	14.25	14.25	691,800
27 Jan 2023	14.25	14.58	14.20	14.44	14.44	368,700
26 Jan 2023	14.72	14.88	14.18	14.32	14.32	564,500
25 Jan 2023	14.22	14.54	14.15	14.53	14.53	330,200
24 Jan 2023	14.49	14.49	14.20	14.34	14.34	328,000
23 Jan 2023	14.16	14.54	14.16	14.41	14.41	783,100
20 Jan 2023	13.70	14.13	13.45	14.10	14.10	770,000
19 Jan 2023	13.49	13.71	13.35	13.58	13.58	531,800
18 Jan 2023	13.79	14.00	13.48	13.56	13.56	466,100
17 Jan 2023	13.49	13.83	13.42	13.67	13.67	613,400
13 Jan 2023	13.22	13.51	13.16	13.49	13.49	283,100
12 Jan 2023	13.46	13.47	13.07	13.40	13.40	728,200
11 Jan 2023	13.05	13.39	13.04	13.31	13.31	424,800
10 Jan 2023	12.48	13.12	12.42	13.05	13.05	583,600
09 Jan 2023	13.34	13.35	12.44	12.56	12.56	1,360,000
06 Jan 2023	13.51	13.85	13.46	13.84	13.84	734,700
05 Jan 2023	13.48	13.48	13.26	13.38	13.38	408,300
04 Jan 2023	13.37	13.60	13.24	13.50	13.50	776,200
03 Jan 2023	13.24	13.32	12.96	13.20	13.20	751,200
30 Dec 2022	12.85	13.08	12.78	13.05	13.05	810,900
29 Dec 2022	12.70	13.09	12.66	12.98	12.98	583,500
28 Dec 2022	12.89	12.90	12.47	12.57	12.57	619,700
27 Dec 2022	12.78	12.91	12.58	12.84	12.84	426,800
23 Dec 2022	12.48	12.83	12.39	12.79	12.79	661,100
22 Dec 2022	12.50	12.60	12.09	12.52	12.52	1,101,000
21 Dec 2022	12.97	13.11	12.85	12.96	12.96	584,400
20 Dec 2022	12.75	13.05	12.58	12.77	12.77	695,200
19 Dec 2022	13.37	13.39	12.59	12.72	12.72	830,000
16 Dec 2022	13.30	13.43	13.19	13.38	13.38	3,715,600
15 Dec 2022	13.33	13.52	13.16	13.44	13.44	860,900
14 Dec 2022	13.46	13.80	13.39	13.52	13.52	812,900
13 Dec 2022	13.98	14.05	13.37	13.46	13.46	784,500
12 Dec 2022	13.38	13.58	13.22	13.44	13.44	766,000
09 Dec 2022	13.42	13.53	13.27	13.37	13.37	477,200
08 Dec 2022	13.40	13.63	13.19	13.50	13.50	467,200
07 Dec 2022	13.73	13.79	13.21	13.28	13.28	780,600
06 Dec 2022	13.76	13.85	13.44	13.72	13.72	648,000
05 Dec 2022	14.09	14.19	13.86	13.88	13.88	677,300
02 Dec 2022	13.70	14.27	13.64	14.27	14.27	668,800
01 Dec 2022	13.91	14.11	13.73	13.97	13.97	865,500
30 Nov 2022	13.05	13.75	12.68	13.74	13.74	1,056,200
29 Nov 2022	13.04	13.29	12.98	13.11	13.11	498,700
28 Nov 2022	13.12	13.24	13.01	13.04	13.04	800,500
25 Nov 2022	13.21	13.35	13.13	13.21	13.21	248,000
23 Nov 2022	13.54	13.59	13.17	13.29	13.29	544,700
22 Nov 2022	13.59	13.74	13.47	13.61	13.61	591,500
21 Nov 2022	13.76	13.86	13.40	13.47	13.47	701,300
18 Nov 2022	14.53	14.81	13.91	13.93	13.93	536,200
17 Nov 2022	14.00	14.26	13.82	14.24	14.24	442,000
16 Nov 2022	14.48	14.54	14.07	14.21	14.21	488,900
15 Nov 2022	14.92	15.22	14.63	14.65	14.65	858,300
14 Nov 2022	14.73	14.96	14.56	14.70	14.70	1,137,000
11 Nov 2022	14.17	14.93	14.01	14.80	14.80	749,900
10 Nov 2022	13.77	14.20	13.65	14.05	14.05	1,004,600
09 Nov 2022	13.03	13.20	12.80	13.00	13.00	846,000
08 Nov 2022	13.30	13.59	12.92	13.14	13.14	1,116,500
07 Nov 2022	13.60	13.70	13.25	13.28	13.28	2,159,500
04 Nov 2022	13.41	13.70	13.11	13.63	13.63	913,200
03 Nov 2022	13.05	13.45	12.82	13.26	13.26	1,079,100
02 Nov 2022	13.42	14.08	12.85	13.41	13.41	1,821,800
01 Nov 2022	14.71	14.90	14.63	14.84	14.84	841,500
31 Oct 2022	14.55	14.70	14.34	14.53	14.53	720,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,385.25-34.35(-0.13%)

HANG SENG19,915.68-133.92(-0.67%)

CRUDE OIL69.79+0.53(+0.77%)

GOLD FUTURES1,975.80-8.00(-0.40%)

DOW32,237.53+132.33(+0.41%)

Bitcoin GBP22,879.25+412.39(+1.84%)

KAR Auction Services, Inc. (KAR)

NIKKEI 225
27,385.25
-34.35(-0.13%)

HANG SENG
19,915.68
-133.92(-0.67%)

CRUDE OIL
69.79
+0.53(+0.77%)

GOLD FUTURES
1,975.80
-8.00(-0.40%)

DOW
32,237.53
+132.33(+0.41%)

Bitcoin GBP
22,879.25
+412.39(+1.84%)