Singapore markets open in 4 hours 1 minute

KAR Auction Services, Inc. (KAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.13-0.23 (-1.86%)
At close: 04:00PM EDT
12.13 +0.01 (+0.08%)
After hours: 04:11PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.1812.2411.8812.1312.13929,600
22 Sept 202212.7812.7812.2112.3612.361,229,100
21 Sept 202213.2313.5012.8712.8812.88953,000
20 Sept 202213.1113.2012.8713.0813.081,020,400
19 Sept 202212.8513.2812.8513.2613.26918,100
16 Sept 202212.8712.9412.5612.9412.943,814,600
15 Sept 202212.6613.0812.6213.0013.001,217,900
14 Sept 202213.2013.2012.5112.7312.731,219,300
13 Sept 202213.4913.5813.1513.2713.27934,700
12 Sept 202213.8014.0713.7013.9313.93666,600
09 Sept 202213.4013.7213.3513.6613.66798,700
08 Sept 202213.4613.4612.8913.3313.33853,800
07 Sept 202213.5613.8013.4213.6613.66835,000
06 Sept 202214.2614.3213.4913.5513.551,083,200
02 Sept 202214.8314.8314.2314.2814.28900,300
01 Sept 202214.3714.6014.2514.5914.591,519,800
31 Aug 202214.9114.9814.5614.6014.601,686,200
30 Aug 202215.0515.3114.8014.8614.861,251,900
29 Aug 202214.7815.1514.7014.9914.99989,900
26 Aug 202215.4315.6214.9715.0015.00990,600
25 Aug 202215.1715.5415.1715.4815.48863,700
24 Aug 202214.5615.1414.5615.0215.021,352,200
23 Aug 202214.5514.9214.5314.6414.641,017,300
22 Aug 202214.8815.0214.2714.5814.581,800,000
19 Aug 202216.1416.1415.1715.2015.201,709,800
18 Aug 202216.2916.3316.1116.2316.23546,500
17 Aug 202216.5816.5916.2216.4216.42452,800
16 Aug 202216.8217.1016.6216.8216.82852,100
15 Aug 202217.1017.2816.9616.9816.98743,200
12 Aug 202217.6617.6617.1117.4017.40658,800
11 Aug 202217.1617.5117.1017.4817.48659,000
10 Aug 202216.9617.3416.7616.9916.99857,800
09 Aug 202216.9516.9516.2416.5716.57716,800
08 Aug 202216.3317.0316.3316.9516.95969,300
05 Aug 202216.0216.3815.9416.2816.28938,100
04 Aug 202215.9416.2715.7716.2316.231,589,900
03 Aug 202216.4517.0015.6616.0016.002,136,100
02 Aug 202217.0617.0616.5316.5316.531,916,700
01 Aug 202216.9417.2616.6517.0517.051,313,100
29 Jul 202217.0917.2716.9717.1017.10959,200
28 Jul 202216.6317.2416.5717.0017.001,161,800
27 Jul 202216.6516.6516.2416.5816.58657,200
26 Jul 202216.7416.7916.5816.6416.64561,500
25 Jul 202216.9816.9816.6716.8516.85404,800
22 Jul 202217.0117.1016.7116.9116.91621,300
21 Jul 202216.6817.0016.6016.9816.98489,800
20 Jul 202216.2616.9716.1916.9316.93695,500
19 Jul 202216.1216.5816.1216.3416.34705,900
18 Jul 202215.8416.2015.7915.9115.91862,800
15 Jul 202215.3015.8515.0815.5915.591,244,700
14 Jul 202214.7815.1814.6714.9814.98393,600
13 Jul 202215.1615.2914.8115.0115.01651,300
12 Jul 202215.2715.8615.1815.5315.53772,300
11 Jul 202215.6115.7415.2715.3415.34560,800
08 Jul 202215.8215.9915.4715.7715.77446,000
07 Jul 202215.4115.8615.4115.8315.83437,400
06 Jul 202215.6915.9615.1515.3315.33601,700
05 Jul 202214.8215.8514.6715.7615.76906,300
01 Jul 202214.7915.3014.7415.2215.22740,800
30 Jun 202215.0015.0014.4514.7714.77854,400
29 Jun 202215.4615.4614.8415.2115.21602,400
28 Jun 202216.0416.2315.3815.5015.50837,800
27 Jun 202215.8716.0515.6915.9415.94559,100
24 Jun 202215.3215.9415.2915.8215.821,006,900
23 Jun 202214.7415.1614.7415.1215.12554,200
22 Jun 202214.4514.9414.3414.7514.75654,300
21 Jun 202214.7715.0114.5914.7114.71717,300
17 Jun 202213.9214.5713.8714.5214.521,090,700
16 Jun 202214.1314.1613.4613.7813.781,232,600
15 Jun 202214.8714.9514.1314.6214.621,026,400
14 Jun 202214.8915.5414.6714.7314.731,641,400
13 Jun 202215.8116.1014.7814.9014.901,737,400
10 Jun 202216.6716.7516.2016.2016.201,315,200
09 Jun 202217.2217.3016.8316.9816.98731,600
08 Jun 202217.0717.3416.9617.2817.28686,300
07 Jun 202216.8517.2716.6717.2517.25791,800
06 Jun 202216.8717.0216.4917.0017.00879,900
03 Jun 202216.5916.6616.2516.6416.64882,600
02 Jun 202216.1816.6116.0516.6016.60691,900
01 Jun 202216.0016.2015.7516.0516.051,139,900
31 May 202215.9816.0715.7415.9715.971,142,000
27 May 202215.7416.2715.7316.2516.25949,400
26 May 202215.2015.8715.1515.6615.661,078,100
25 May 202214.6515.2814.5015.1615.161,077,000
24 May 202214.6714.8814.4714.8014.801,148,500
23 May 202214.9015.0514.6214.8514.851,061,500
20 May 202215.0015.0014.1914.6814.681,601,000
19 May 202214.7014.9614.3414.6414.641,274,300
18 May 202214.9615.1814.5814.7214.721,466,600
17 May 202214.4915.1414.4915.1415.14979,900
16 May 202214.2814.6714.2314.5014.501,879,200
13 May 202213.2613.7713.1313.5813.581,608,300
12 May 202213.0613.3612.6113.1113.111,837,600
11 May 202212.4913.4012.3513.0613.062,463,100
10 May 202213.0413.2812.0712.5312.531,685,400
09 May 202212.9713.3212.8312.9812.981,972,100
06 May 202214.3314.4712.8413.2313.231,976,400
05 May 202214.5715.1014.3814.5214.523,034,500
04 May 202215.4015.5014.0115.0515.052,249,500
03 May 202214.4114.7814.0314.6014.601,734,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...