Singapore markets close in 2 hours 5 minutes

KAR Auction Services, Inc. (KAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.43-0.56 (-3.74%)
At close: 04:00PM EST
14.16 -0.27 (-1.87%)
After hours: 07:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202115.2515.3614.4114.4314.4326,601,200
30 Nov 202115.1615.5114.7714.9914.993,648,600
29 Nov 202115.6415.8515.2515.4415.443,104,900
26 Nov 202115.9316.1915.3015.5015.505,550,200
24 Nov 202115.0015.1114.8714.9514.95751,100
23 Nov 202114.9015.2014.8815.0515.051,375,000
22 Nov 202114.7815.1814.6515.0115.011,038,100
19 Nov 202114.8914.9314.7714.8014.801,321,700
18 Nov 202115.7815.8514.9815.0815.081,577,500
17 Nov 202115.3215.7915.1415.7515.751,471,600
16 Nov 202115.4115.5915.2815.4815.482,052,200
15 Nov 202115.1215.6415.0615.4115.411,421,000
12 Nov 202115.0015.2314.8915.0215.022,044,900
11 Nov 202114.8015.0014.6214.9614.961,500,700
10 Nov 202114.5414.9914.5114.7514.751,657,800
09 Nov 202114.5014.6414.1814.5414.542,318,800
08 Nov 202114.7314.9514.4314.5414.541,402,700
05 Nov 202114.2114.8714.1114.6614.662,645,600
04 Nov 202114.6114.9113.9714.0514.052,228,400
03 Nov 202114.5015.4014.0114.6114.613,172,900
02 Nov 202114.8114.9814.4014.7314.732,509,300
01 Nov 202114.6614.9814.4714.9114.913,075,100
29 Oct 202115.0615.3414.4314.6714.672,696,800
28 Oct 202114.8415.3014.8215.0515.052,059,500
27 Oct 202115.2015.2114.6614.7314.732,722,000
26 Oct 202115.1815.4115.0515.1715.172,103,500
25 Oct 202114.8615.2414.7315.1815.181,683,600
22 Oct 202115.1515.2814.8814.9014.901,300,100
21 Oct 202115.2415.4315.0915.2115.211,162,200
20 Oct 202115.1015.3014.9015.1915.19959,500
19 Oct 202115.2515.2514.9415.0715.071,504,400
18 Oct 202115.5615.6415.2615.2615.261,237,900
15 Oct 202115.6115.9715.4815.7115.711,288,600
14 Oct 202115.3015.4815.2415.3015.301,730,700
13 Oct 202115.1315.2514.8615.1215.121,277,200
12 Oct 202115.3015.4615.1415.1715.17697,800
11 Oct 202115.5415.6615.2615.2615.26946,000
08 Oct 202115.8116.0415.5315.5315.53624,500
07 Oct 202115.6516.0615.5915.8115.81897,500
06 Oct 202115.2715.5615.1815.5115.511,060,400
05 Oct 202115.8115.8615.4415.5015.501,496,500
04 Oct 202116.3716.5215.6515.7015.701,479,600
01 Oct 202116.5916.5916.1616.3916.391,573,600
30 Sep 202116.5516.5916.2416.3916.392,188,400
29 Sep 202115.9916.4815.7816.4716.471,790,200
28 Sep 202115.9116.2015.8116.0116.012,962,100
27 Sep 202115.7216.3215.6215.9415.941,754,100
24 Sep 202115.4415.7815.4415.6615.661,887,500
23 Sep 202115.0715.6615.0615.5215.523,476,100
22 Sep 202115.8716.0114.9615.1615.164,195,300
21 Sep 202115.7916.2915.3815.9015.904,916,200
20 Sep 202115.7015.7815.2815.7315.732,312,700
17 Sep 202116.0216.1515.6816.1216.124,905,700
16 Sep 202116.5716.6215.9916.0316.031,397,500
15 Sep 202116.1516.4715.9916.4516.451,187,400
14 Sep 202116.5316.5615.9816.1716.171,464,300
13 Sep 202116.0016.5315.8116.5316.531,232,900
10 Sep 202116.2116.3715.6915.8015.801,351,800
09 Sep 202116.5916.6116.1116.1916.191,731,800
08 Sep 202116.8116.9416.5216.6816.681,892,900
07 Sep 202117.4017.4916.6616.6716.671,537,500
03 Sep 202117.6517.6617.2317.5317.531,389,900
02 Sep 202117.5017.7017.2417.6917.691,248,700
01 Sep 202116.9817.4216.6617.4217.421,421,100
31 Aug 202116.8017.0416.6516.9116.911,233,800
30 Aug 202116.9817.0016.5616.8016.80838,700
27 Aug 202116.5916.9416.5216.8516.85950,100
26 Aug 202117.0617.1416.5116.6716.67744,000
25 Aug 202117.1917.3517.0717.1217.12807,200
24 Aug 202117.1617.3817.1017.2817.28839,900
23 Aug 202117.2617.8717.2617.3717.371,141,500
20 Aug 202116.8917.0916.7016.8016.801,131,400
19 Aug 202116.9617.1016.6516.9516.951,401,000
18 Aug 202117.8017.9017.1117.1117.111,643,800
17 Aug 202118.0618.2917.6717.8417.841,032,200
16 Aug 202118.6618.7118.2718.3518.351,310,800
13 Aug 202118.9518.9918.6418.8618.86722,600
12 Aug 202118.9518.9718.4318.9018.901,067,700
11 Aug 202118.6218.9318.4418.9218.921,171,000
10 Aug 202118.6118.8818.5518.6618.661,438,300
09 Aug 202118.7018.8818.3018.6118.611,251,400
06 Aug 202118.3518.9818.2418.7118.711,476,500
05 Aug 202118.2018.4017.6718.1318.134,001,100
04 Aug 202115.7718.5715.7518.1718.174,404,100
03 Aug 202116.7516.8916.3616.8116.811,293,200
02 Aug 202116.4816.9616.4216.6016.60907,900
30 Jul 202116.6016.8116.2616.4816.481,263,200
29 Jul 202116.7016.8416.5916.7416.741,347,200
28 Jul 202116.6516.7316.2316.4716.471,642,700
27 Jul 202116.5216.6516.4216.6116.61876,400
26 Jul 202116.4216.7216.3116.7016.701,104,400
23 Jul 202116.4616.4616.1216.3116.31860,700
22 Jul 202116.6016.6016.2316.3116.311,175,600
21 Jul 202116.3316.7816.2816.6716.671,412,300
20 Jul 202115.7416.4015.7116.2216.222,040,600
19 Jul 202115.7116.0215.4915.7415.741,997,800
16 Jul 202116.5616.7616.1516.1716.172,148,200
15 Jul 202116.2316.4316.1616.3116.312,006,600
14 Jul 202116.2616.6116.2316.3616.361,065,500
13 Jul 202116.7516.8116.0616.1016.101,351,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...