KAR - KAR Auction Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201924.9725.6624.8125.5025.502,956,500
Aug 15, 201925.3725.6624.8124.8924.892,927,500
Aug 14, 201924.6625.4024.5925.2925.293,065,400
Aug 13, 201924.8225.4024.8224.9224.923,316,900
Aug 12, 201924.4924.9724.3424.9324.933,257,300
Aug 09, 201925.1425.6924.6124.6324.633,197,300
Aug 08, 201924.4525.8524.3725.1225.124,336,600
Aug 07, 201923.2024.5022.2424.3424.3410,741,800
Aug 06, 201925.9026.0825.6826.0026.004,139,500
Aug 05, 201926.0926.2725.5825.7725.772,492,000
Aug 02, 201926.2726.5326.1026.4526.451,262,300
Aug 01, 201926.6827.1526.3226.3826.382,027,600
Jul 31, 201926.7227.0526.4926.7426.741,985,300
Jul 30, 201926.6126.7926.4126.7826.781,385,800
Jul 29, 201926.7426.8726.5826.7526.751,593,900
Jul 26, 201926.6126.8826.5126.7226.721,059,500
Jul 25, 201926.6226.7226.4726.5726.571,378,400
Jul 24, 201926.4726.7926.2826.6026.601,918,800
Jul 23, 201925.8226.4725.7026.4526.452,662,400
Jul 22, 201925.1825.7725.1825.6425.642,493,400
Jul 19, 201925.1025.3524.9825.1325.133,211,600
Jul 18, 201924.6725.1824.5125.0325.033,131,200
Jul 17, 201924.9925.1924.6224.6724.671,469,700
Jul 16, 201924.9525.1824.7624.9524.953,189,100
Jul 15, 201924.9224.9224.5224.8124.812,104,100
Jul 12, 201924.6725.2024.6624.8424.842,932,100
Jul 11, 201924.4024.7723.9324.6824.684,865,800
Jul 10, 201924.8325.2324.7024.7624.763,233,800
Jul 09, 201924.7626.0024.5824.8024.802,834,400
Jul 08, 201924.7925.0324.6824.7424.742,159,500
Jul 05, 201925.0925.2224.8724.9024.903,351,400
Jul 03, 201925.2525.5524.9725.2525.252,684,800
Jul 02, 201924.5225.2124.1125.2025.206,428,000
Jul 01, 201925.1125.8824.8425.2125.217,608,600
Jun 28, 201923.6625.0923.4325.0025.0013,236,300
Jun 28, 20191000/2642 Stock Split
Jun 27, 201923.5323.6823.3623.5023.504,923,100
Jun 26, 201923.3923.7423.3223.4823.489,022,900
Jun 25, 201923.6223.6423.2123.2823.284,607,600
Jun 24, 201923.7223.8123.5123.5823.583,522,300
Jun 21, 201923.6623.9123.6623.6723.674,551,600
Jun 20, 201923.4723.7523.1723.7123.714,830,300
Jun 19, 201922.9023.4122.8123.3223.325,511,200
Jun 18, 201922.8722.9322.6922.8522.855,285,800
Jun 17, 201922.7122.8222.5422.7422.743,466,500
Jun 14, 201922.8022.8722.6022.8122.815,309,300
Jun 13, 201922.7923.2322.6223.2123.214,029,000
Jun 12, 201922.7922.9322.7022.8022.802,645,400
Jun 11, 201923.0123.1222.6722.7422.742,148,400
Jun 10, 201922.9423.1022.8522.9422.943,641,200
Jun 07, 201922.7823.0422.6422.7922.792,964,300
Jun 06, 201922.3022.7222.3022.6622.663,501,900
Jun 05, 201922.2222.3522.0422.3022.303,584,100
Jun 04, 201921.6722.1221.6722.0722.074,697,700
Jun 03, 201921.2921.6521.2921.6221.622,880,500
May 31, 201921.4721.5421.2621.2821.282,482,600
May 31, 20190.35 Dividend
May 30, 201921.5521.8121.5521.7021.352,428,500
May 29, 201921.3321.6221.2521.5221.173,784,400
May 28, 201921.4821.6521.3221.3220.972,136,300
May 24, 201921.2721.5121.2521.3821.043,256,000
May 23, 201920.7621.4020.6921.2020.853,091,900
May 22, 201920.9721.0520.7520.9220.582,702,700
May 21, 201920.8321.1220.7921.0220.681,996,000
May 20, 201920.6920.8820.6520.7420.411,757,400
May 17, 201920.7821.0320.6520.8320.501,927,000
May 16, 201920.6821.0520.6520.9820.644,500,100
May 15, 201920.4820.6220.3620.5720.241,417,900
May 14, 201920.6320.7720.5620.5720.241,831,400
May 13, 201920.6420.7620.5820.5920.261,926,500
May 10, 201920.6921.0920.6921.0020.663,046,700
May 09, 201920.3620.8420.2620.8120.474,146,000
May 08, 201920.3521.0220.1220.6320.307,659,900
May 07, 201921.1621.4020.9921.1920.853,433,000
May 06, 201921.2321.4321.2021.3521.003,168,500
May 03, 201921.2921.5621.2721.5121.163,883,200
May 02, 201921.2621.3421.0221.2220.882,067,100
May 01, 201921.3921.5021.2321.2520.912,328,100
Apr 30, 201921.5221.5521.2921.3821.032,584,400
Apr 29, 201921.5021.7421.4221.4821.133,785,400
Apr 26, 201921.1621.4421.0621.4421.103,069,200
Apr 25, 201921.3521.3821.0321.2020.852,407,300
Apr 24, 201921.3121.5721.2221.3921.053,628,500
Apr 23, 201921.2421.3621.0221.2620.926,559,200
Apr 22, 201921.3321.3721.1421.1920.853,189,600
Apr 18, 201921.3321.4321.1621.3921.044,092,900
Apr 17, 201920.9721.3420.8721.2820.934,521,200
Apr 16, 201921.5721.5820.5920.9820.6411,613,700
Apr 15, 201920.2520.5520.2520.5020.175,513,300
Apr 12, 201919.9620.2419.8820.2319.902,808,900
Apr 11, 201919.8219.8819.6719.8519.532,521,200
Apr 10, 201919.8019.8919.7719.8419.522,458,100
Apr 09, 201919.8119.8419.6119.7819.473,386,700
Apr 08, 201919.8720.0019.7319.9219.604,887,700
Apr 05, 201919.8319.8719.7219.8319.517,365,100
Apr 04, 201919.9820.0619.7019.8119.493,172,700
Apr 03, 201920.0220.1419.9120.0619.733,405,000
Apr 02, 201920.3520.4019.7819.9419.627,952,600
Apr 01, 201919.5719.7219.3819.7019.385,756,600
Mar 29, 201919.0319.4519.0019.4219.115,209,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...