Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,540.52 -185.91 (-0.75%) CMC Crypto 200
574.64 +3.36 (+0.59%)
KAR Auction Services, Inc. (KAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 17.66 | 17.66 | 17.11 | 17.40 | 17.40 | 658,800 |
| 11 Aug 2022 | 17.16 | 17.51 | 17.10 | 17.48 | 17.48 | 659,000 |
| 10 Aug 2022 | 16.96 | 17.34 | 16.76 | 16.99 | 16.99 | 857,800 |
| 09 Aug 2022 | 16.95 | 16.95 | 16.24 | 16.57 | 16.57 | 716,800 |
| 08 Aug 2022 | 16.33 | 17.03 | 16.33 | 16.95 | 16.95 | 969,300 |
| 05 Aug 2022 | 16.02 | 16.38 | 15.94 | 16.28 | 16.28 | 938,100 |
| 04 Aug 2022 | 15.94 | 16.27 | 15.77 | 16.23 | 16.23 | 1,589,900 |
| 03 Aug 2022 | 16.45 | 17.00 | 15.66 | 16.00 | 16.00 | 2,136,100 |
| 02 Aug 2022 | 17.06 | 17.06 | 16.53 | 16.53 | 16.53 | 1,916,700 |
| 01 Aug 2022 | 16.94 | 17.26 | 16.65 | 17.05 | 17.05 | 1,313,100 |
| 29 Jul 2022 | 17.09 | 17.27 | 16.97 | 17.10 | 17.10 | 959,200 |
| 28 Jul 2022 | 16.63 | 17.24 | 16.57 | 17.00 | 17.00 | 1,161,800 |
| 27 Jul 2022 | 16.65 | 16.65 | 16.24 | 16.58 | 16.58 | 657,200 |
| 26 Jul 2022 | 16.74 | 16.79 | 16.58 | 16.64 | 16.64 | 561,500 |
| 25 Jul 2022 | 16.98 | 16.98 | 16.67 | 16.85 | 16.85 | 404,800 |
| 22 Jul 2022 | 17.01 | 17.10 | 16.71 | 16.91 | 16.91 | 621,300 |
| 21 Jul 2022 | 16.68 | 17.00 | 16.60 | 16.98 | 16.98 | 489,800 |
| 20 Jul 2022 | 16.26 | 16.97 | 16.19 | 16.93 | 16.93 | 695,500 |
| 19 Jul 2022 | 16.12 | 16.58 | 16.12 | 16.34 | 16.34 | 705,900 |
| 18 Jul 2022 | 15.84 | 16.20 | 15.79 | 15.91 | 15.91 | 862,800 |
| 15 Jul 2022 | 15.30 | 15.85 | 15.08 | 15.59 | 15.59 | 1,244,700 |
| 14 Jul 2022 | 14.78 | 15.18 | 14.67 | 14.98 | 14.98 | 393,600 |
| 13 Jul 2022 | 15.16 | 15.29 | 14.81 | 15.01 | 15.01 | 651,300 |
| 12 Jul 2022 | 15.27 | 15.86 | 15.18 | 15.53 | 15.53 | 772,300 |
| 11 Jul 2022 | 15.61 | 15.74 | 15.27 | 15.34 | 15.34 | 560,800 |
| 08 Jul 2022 | 15.82 | 15.99 | 15.47 | 15.77 | 15.77 | 446,000 |
| 07 Jul 2022 | 15.41 | 15.86 | 15.41 | 15.83 | 15.83 | 437,400 |
| 06 Jul 2022 | 15.69 | 15.96 | 15.15 | 15.33 | 15.33 | 601,700 |
| 05 Jul 2022 | 14.82 | 15.85 | 14.67 | 15.76 | 15.76 | 906,300 |
| 01 Jul 2022 | 14.79 | 15.30 | 14.74 | 15.22 | 15.22 | 740,800 |
| 30 Jun 2022 | 15.00 | 15.00 | 14.45 | 14.77 | 14.77 | 854,400 |
| 29 Jun 2022 | 15.46 | 15.46 | 14.84 | 15.21 | 15.21 | 602,400 |
| 28 Jun 2022 | 16.04 | 16.23 | 15.38 | 15.50 | 15.50 | 837,800 |
| 27 Jun 2022 | 15.87 | 16.05 | 15.69 | 15.94 | 15.94 | 559,100 |
| 24 Jun 2022 | 15.32 | 15.94 | 15.29 | 15.82 | 15.82 | 1,006,900 |
| 23 Jun 2022 | 14.74 | 15.16 | 14.74 | 15.12 | 15.12 | 554,200 |
| 22 Jun 2022 | 14.45 | 14.94 | 14.34 | 14.75 | 14.75 | 654,300 |
| 21 Jun 2022 | 14.77 | 15.01 | 14.59 | 14.71 | 14.71 | 717,300 |
| 17 Jun 2022 | 13.92 | 14.57 | 13.87 | 14.52 | 14.52 | 1,090,700 |
| 16 Jun 2022 | 14.13 | 14.16 | 13.46 | 13.78 | 13.78 | 1,232,600 |
| 15 Jun 2022 | 14.87 | 14.95 | 14.13 | 14.62 | 14.62 | 1,026,400 |
| 14 Jun 2022 | 14.89 | 15.54 | 14.67 | 14.73 | 14.73 | 1,641,400 |
| 13 Jun 2022 | 15.81 | 16.10 | 14.78 | 14.90 | 14.90 | 1,737,400 |
| 10 Jun 2022 | 16.67 | 16.75 | 16.20 | 16.20 | 16.20 | 1,315,200 |
| 09 Jun 2022 | 17.22 | 17.30 | 16.83 | 16.98 | 16.98 | 731,600 |
| 08 Jun 2022 | 17.07 | 17.34 | 16.96 | 17.28 | 17.28 | 686,300 |
| 07 Jun 2022 | 16.85 | 17.27 | 16.67 | 17.25 | 17.25 | 791,800 |
| 06 Jun 2022 | 16.87 | 17.02 | 16.49 | 17.00 | 17.00 | 879,900 |
| 03 Jun 2022 | 16.59 | 16.66 | 16.25 | 16.64 | 16.64 | 882,600 |
| 02 Jun 2022 | 16.18 | 16.61 | 16.05 | 16.60 | 16.60 | 691,900 |
| 01 Jun 2022 | 16.00 | 16.20 | 15.75 | 16.05 | 16.05 | 1,139,900 |
| 31 May 2022 | 15.98 | 16.07 | 15.74 | 15.97 | 15.97 | 1,142,000 |
| 27 May 2022 | 15.74 | 16.27 | 15.73 | 16.25 | 16.25 | 949,400 |
| 26 May 2022 | 15.20 | 15.87 | 15.15 | 15.66 | 15.66 | 1,078,100 |
| 25 May 2022 | 14.65 | 15.28 | 14.50 | 15.16 | 15.16 | 1,077,000 |
| 24 May 2022 | 14.67 | 14.88 | 14.47 | 14.80 | 14.80 | 1,148,500 |
| 23 May 2022 | 14.90 | 15.05 | 14.62 | 14.85 | 14.85 | 1,061,500 |
| 20 May 2022 | 15.00 | 15.00 | 14.19 | 14.68 | 14.68 | 1,601,000 |
| 19 May 2022 | 14.70 | 14.96 | 14.34 | 14.64 | 14.64 | 1,274,300 |
| 18 May 2022 | 14.96 | 15.18 | 14.58 | 14.72 | 14.72 | 1,466,600 |
| 17 May 2022 | 14.49 | 15.14 | 14.49 | 15.14 | 15.14 | 979,900 |
| 16 May 2022 | 14.28 | 14.67 | 14.23 | 14.50 | 14.50 | 1,879,200 |
| 13 May 2022 | 13.26 | 13.77 | 13.13 | 13.58 | 13.58 | 1,608,300 |
| 12 May 2022 | 13.06 | 13.36 | 12.61 | 13.11 | 13.11 | 1,837,600 |
| 11 May 2022 | 12.49 | 13.40 | 12.35 | 13.06 | 13.06 | 2,463,100 |
| 10 May 2022 | 13.04 | 13.28 | 12.07 | 12.53 | 12.53 | 1,685,400 |
| 09 May 2022 | 12.97 | 13.32 | 12.83 | 12.98 | 12.98 | 1,972,100 |
| 06 May 2022 | 14.33 | 14.47 | 12.84 | 13.23 | 13.23 | 1,976,400 |
| 05 May 2022 | 14.57 | 15.10 | 14.38 | 14.52 | 14.52 | 3,034,500 |
| 04 May 2022 | 15.40 | 15.50 | 14.01 | 15.05 | 15.05 | 2,249,500 |
| 03 May 2022 | 14.41 | 14.78 | 14.03 | 14.60 | 14.60 | 1,734,100 |
| 02 May 2022 | 14.62 | 14.70 | 14.16 | 14.46 | 14.46 | 1,246,500 |
| 29 Apr 2022 | 14.86 | 15.27 | 14.57 | 14.66 | 14.66 | 1,411,900 |
| 28 Apr 2022 | 15.44 | 15.44 | 14.54 | 15.03 | 15.03 | 1,574,900 |
| 27 Apr 2022 | 15.54 | 15.89 | 15.01 | 15.22 | 15.22 | 2,786,600 |
| 26 Apr 2022 | 16.25 | 16.30 | 15.61 | 15.64 | 15.64 | 1,276,700 |
| 25 Apr 2022 | 16.16 | 16.40 | 15.92 | 16.40 | 16.40 | 1,199,600 |
| 22 Apr 2022 | 16.85 | 17.03 | 16.34 | 16.37 | 16.37 | 855,700 |
| 21 Apr 2022 | 17.58 | 17.64 | 16.93 | 16.95 | 16.95 | 1,857,200 |
| 20 Apr 2022 | 17.37 | 17.70 | 17.10 | 17.49 | 17.49 | 2,314,900 |
| 19 Apr 2022 | 17.16 | 17.42 | 17.00 | 17.25 | 17.25 | 2,232,800 |
| 18 Apr 2022 | 17.50 | 17.55 | 17.06 | 17.10 | 17.10 | 1,650,300 |
| 14 Apr 2022 | 17.65 | 17.81 | 17.49 | 17.58 | 17.58 | 946,000 |
| 13 Apr 2022 | 17.50 | 17.72 | 17.38 | 17.64 | 17.64 | 978,100 |
| 12 Apr 2022 | 17.76 | 18.02 | 17.52 | 17.53 | 17.53 | 1,943,100 |
| 11 Apr 2022 | 17.94 | 18.17 | 17.63 | 17.73 | 17.73 | 1,759,200 |
| 08 Apr 2022 | 17.72 | 18.18 | 17.61 | 17.93 | 17.93 | 1,685,200 |
| 07 Apr 2022 | 17.70 | 17.96 | 17.48 | 17.87 | 17.87 | 2,098,400 |
| 06 Apr 2022 | 17.74 | 18.12 | 17.50 | 17.78 | 17.78 | 1,350,800 |
| 05 Apr 2022 | 17.86 | 18.07 | 17.65 | 17.70 | 17.70 | 1,744,300 |
| 04 Apr 2022 | 17.94 | 18.24 | 17.79 | 17.99 | 17.99 | 1,074,700 |
| 01 Apr 2022 | 18.16 | 18.22 | 17.75 | 18.10 | 18.10 | 1,304,900 |
| 31 Mar 2022 | 18.01 | 18.10 | 17.79 | 18.05 | 18.05 | 1,576,500 |
| 30 Mar 2022 | 18.45 | 18.62 | 18.03 | 18.06 | 18.06 | 1,131,600 |
| 29 Mar 2022 | 18.49 | 18.68 | 18.18 | 18.52 | 18.52 | 1,210,500 |
| 28 Mar 2022 | 17.92 | 18.18 | 17.82 | 18.15 | 18.15 | 862,800 |
| 25 Mar 2022 | 18.34 | 18.49 | 17.99 | 18.09 | 18.09 | 850,600 |
| 24 Mar 2022 | 18.54 | 18.54 | 18.20 | 18.30 | 18.30 | 534,500 |
| 23 Mar 2022 | 18.51 | 18.79 | 18.36 | 18.52 | 18.52 | 637,800 |
| 22 Mar 2022 | 18.90 | 19.05 | 18.69 | 18.75 | 18.75 | 700,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
