Singapore markets closed

KAR Auction Services, Inc. (KAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.25+0.59 (+3.77%)
At close: 04:00PM EDT
16.25 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202215.7416.2715.7316.2516.25938,500
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
02 May 202214.6214.7014.1614.4614.461,246,500
29 Apr 202214.8615.2714.5714.6614.661,411,900
28 Apr 202215.4415.4414.5415.0315.031,574,900
27 Apr 202215.5415.8915.0115.2215.222,786,600
26 Apr 202216.2516.3015.6115.6415.641,276,700
25 Apr 202216.1616.4015.9216.4016.401,199,600
22 Apr 202216.8517.0316.3416.3716.37855,700
21 Apr 202217.5817.6416.9316.9516.951,857,200
20 Apr 202217.3717.7017.1017.4917.492,314,900
19 Apr 202217.1617.4217.0017.2517.252,232,800
18 Apr 202217.5017.5517.0617.1017.101,650,300
14 Apr 202217.6517.8117.4917.5817.58946,000
13 Apr 202217.5017.7217.3817.6417.64978,100
12 Apr 202217.7618.0217.5217.5317.531,943,100
11 Apr 202217.9418.1717.6317.7317.731,759,200
08 Apr 202217.7218.1817.6117.9317.931,685,200
07 Apr 202217.7017.9617.4817.8717.872,098,400
06 Apr 202217.7418.1217.5017.7817.781,350,800
05 Apr 202217.8618.0717.6517.7017.701,744,300
04 Apr 202217.9418.2417.7917.9917.991,074,700
01 Apr 202218.1618.2217.7518.1018.101,304,900
31 Mar 202218.0118.1017.7918.0518.051,576,500
30 Mar 202218.4518.6218.0318.0618.061,131,600
29 Mar 202218.4918.6818.1818.5218.521,210,500
28 Mar 202217.9218.1817.8218.1518.15862,800
25 Mar 202218.3418.4917.9918.0918.09850,600
24 Mar 202218.5418.5418.2018.3018.30534,500
23 Mar 202218.5118.7918.3618.5218.52637,800
22 Mar 202218.9019.0518.6918.7518.75700,400
21 Mar 202218.4618.7618.3218.6818.68786,500
18 Mar 202218.6918.7518.4018.6018.601,454,200
17 Mar 202218.4918.9218.3918.8118.81883,000
16 Mar 202218.3818.7818.2918.7318.731,141,800
15 Mar 202217.8718.3917.8518.2918.291,241,600
14 Mar 202217.7218.0517.5817.6817.68882,100
11 Mar 202217.7218.0717.6617.6717.671,073,200
10 Mar 202217.6518.1317.5017.9717.971,281,500
09 Mar 202217.9918.3817.7918.0018.001,248,100
08 Mar 202217.9818.0717.4217.4217.421,802,800
07 Mar 202217.6918.1017.6717.9117.911,702,700
04 Mar 202217.6817.8917.5017.8917.891,852,600
03 Mar 202218.1518.5517.8118.0118.011,164,400
02 Mar 202218.2918.8118.1718.2518.252,059,400
01 Mar 202218.4118.5117.7618.0818.082,676,100
28 Feb 202218.5118.9718.1318.4618.463,182,300
25 Feb 202222.0522.1018.3918.9418.9419,935,800
24 Feb 202213.1613.7613.1213.6913.693,818,900
23 Feb 202214.0114.0613.5213.5513.551,394,800
22 Feb 202213.8614.1813.6813.8313.832,420,200
18 Feb 202213.8114.2513.7913.9713.972,342,300
17 Feb 202213.5014.3013.5014.1314.135,273,400
16 Feb 202212.7712.9112.2612.3612.363,048,700
15 Feb 202212.4212.8412.3512.7812.783,111,400
14 Feb 202211.7912.3011.7912.2212.223,024,900
11 Feb 202212.3612.5211.7611.8911.892,421,200
10 Feb 202212.7512.9812.3512.4412.441,369,000
09 Feb 202213.0913.3112.9713.0013.002,520,200
08 Feb 202213.0613.2912.9012.9812.982,320,900
07 Feb 202213.1613.3513.0413.0413.042,009,200
04 Feb 202213.5713.6512.9613.1113.112,465,300
03 Feb 202214.1714.3413.5613.6413.641,612,800
02 Feb 202214.5014.5614.1014.2414.241,934,400
01 Feb 202214.2414.5313.9714.3614.362,928,400
31 Jan 202214.1814.4214.0714.2214.222,074,300
28 Jan 202214.1414.4013.9314.2914.292,652,000
27 Jan 202214.7314.7514.0714.2114.212,185,000
26 Jan 202215.5915.6614.5014.6614.66920,200
25 Jan 202215.0615.4614.6715.3615.361,411,500
24 Jan 202214.2915.4814.2715.3915.391,859,200
21 Jan 202214.7514.9614.4414.6314.631,183,600
20 Jan 202215.4115.6814.7514.7814.78686,700
19 Jan 202215.2415.5015.0815.4315.43802,700
18 Jan 202216.0916.2415.2215.2615.261,542,700
14 Jan 202216.4216.5116.0716.3316.33643,700
13 Jan 202216.8017.0016.6116.6616.66517,900
12 Jan 202216.4916.8016.4916.6616.66765,700
11 Jan 202216.6516.7216.2316.5916.59881,300
10 Jan 202216.5716.7316.2716.6616.661,087,500
07 Jan 202216.3016.8216.2816.7016.701,766,600
06 Jan 202216.4116.5816.1416.3016.301,184,400
05 Jan 202216.5017.1316.3316.4716.471,854,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...