KAR - KAR Auction Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202022.3922.3921.8321.9821.981,538,400
Jan 23, 202022.0222.4021.7322.3422.341,040,600
Jan 22, 202022.0422.2521.8822.0522.051,827,000
Jan 21, 202021.9522.1321.8421.9221.921,352,900
Jan 17, 202022.3122.3121.8722.0122.011,321,200
Jan 16, 202022.2022.3422.0722.2622.261,140,500
Jan 15, 202022.0622.2421.9322.0622.061,235,400
Jan 14, 202021.8622.2221.8522.1322.131,655,000
Jan 13, 202021.3821.8921.2721.8621.861,977,100
Jan 10, 202021.5721.6320.6921.3921.392,535,100
Jan 09, 202022.2722.4021.8921.9021.901,761,600
Jan 08, 202022.1922.3321.8722.1622.161,944,800
Jan 07, 202022.2522.3321.8422.2122.211,510,700
Jan 06, 202021.9422.2321.6222.2222.223,685,700
Jan 03, 202021.9922.4621.9922.4022.402,288,100
Jan 02, 202021.9422.4021.8022.3922.392,208,600
Dec 31, 201921.6221.8521.5721.7921.792,076,800
Dec 30, 201921.6221.7621.5521.6721.67962,000
Dec 27, 201921.6121.7621.5221.6021.60882,500
Dec 26, 201921.7521.7521.4021.6221.62781,400
Dec 24, 201921.6421.8321.5321.7021.70343,600
Dec 23, 201921.9722.1321.2821.6121.611,471,200
Dec 20, 201921.4721.9921.4121.9821.984,277,600
Dec 19, 201921.4721.5721.3121.3321.331,502,100
Dec 19, 20190.19 Dividend
Dec 18, 201921.6921.9721.6321.7321.542,052,300
Dec 17, 201921.7521.8021.5621.7121.521,818,000
Dec 16, 201921.5521.8221.5521.6121.421,810,400
Dec 13, 201921.6121.6121.3221.4721.281,825,200
Dec 12, 201921.1521.5621.1421.5521.361,822,300
Dec 11, 201921.1621.4820.9821.0720.892,390,600
Dec 10, 201920.7921.2120.5921.1120.932,465,300
Dec 09, 201920.9421.0120.7520.8020.62996,700
Dec 06, 201921.2521.2720.9520.9820.801,570,800
Dec 05, 201920.8521.2020.7220.9920.811,376,600
Dec 04, 201920.8021.0020.5620.7720.592,006,300
Dec 03, 201920.7020.7620.3820.6620.482,016,000
Dec 02, 201921.0421.1620.7220.8520.672,305,700
Nov 29, 201921.3621.4421.1021.1220.94959,200
Nov 27, 201921.4921.5821.2421.4021.211,942,100
Nov 26, 201921.3721.6221.3121.3921.201,545,100
Nov 25, 201922.0422.2421.4421.4421.251,673,700
Nov 22, 201921.5222.1221.4922.0221.831,646,400
Nov 21, 201922.0322.1521.4321.4721.281,949,000
Nov 20, 201922.2022.3221.5621.9221.732,145,000
Nov 19, 201922.5122.6022.1522.2822.092,127,500
Nov 18, 201922.5722.8922.3922.4622.261,822,400
Nov 15, 201922.7923.0522.3122.5022.302,147,000
Nov 14, 201921.7722.8621.7122.7922.593,023,900
Nov 13, 201921.6921.9721.5021.9021.712,656,900
Nov 12, 201921.4921.7221.3921.4221.231,848,100
Nov 11, 201921.3821.7821.3221.6321.441,586,200
Nov 08, 201921.6021.7021.3221.5021.312,545,100
Nov 07, 201920.9722.0120.9321.6721.484,672,400
Nov 06, 201922.0022.9820.6221.0320.8514,082,400
Nov 05, 201924.8225.9824.4725.4925.273,332,300
Nov 04, 201925.3325.4624.5024.6024.383,841,700
Nov 01, 201925.0525.2524.8825.1924.973,627,600
Oct 31, 201925.1325.4524.8424.8624.642,761,000
Oct 30, 201926.4826.6325.1925.2525.033,319,600
Oct 29, 201926.0926.6226.0326.5226.292,021,700
Oct 28, 201926.1326.3726.0126.1425.911,569,900
Oct 25, 201925.7026.0625.7025.9925.76996,200
Oct 24, 201925.4825.8525.3525.7725.541,685,100
Oct 23, 201925.5525.6525.1925.3625.141,538,500
Oct 22, 201925.3525.7424.9625.5625.342,111,100
Oct 21, 201925.0225.4124.8725.4025.181,301,900
Oct 18, 201924.2924.9624.2424.8124.591,624,100
Oct 17, 201923.9824.3723.8524.3224.111,555,300
Oct 16, 201923.8324.0023.6423.9023.693,306,100
Oct 15, 201923.7424.1223.5023.8623.651,580,100
Oct 14, 201923.7023.8823.5223.6423.431,546,900
Oct 11, 201923.8924.2523.7523.8023.591,402,700
Oct 10, 201923.6823.8323.4023.5823.373,217,200
Oct 09, 201923.8723.8723.3423.7523.541,232,000
Oct 08, 201923.5023.8023.1623.6923.483,347,900
Oct 07, 201923.6923.7723.4523.5123.302,064,600
Oct 04, 201923.5923.8123.3623.7923.582,542,400
Oct 03, 201923.7323.8323.1623.5723.363,357,400
Oct 02, 201924.3124.4323.7923.8423.632,140,700
Oct 01, 201924.6624.9624.4624.4824.271,888,800
Sep 30, 201924.6424.8624.5124.5524.341,958,500
Sep 27, 201925.1225.1924.5224.6324.411,759,200
Sep 26, 201925.0525.1724.8025.0124.791,350,100
Sep 25, 201924.7625.1724.5625.0824.862,247,400
Sep 24, 201925.4225.4224.7624.7824.563,171,200
Sep 23, 201925.3225.7325.2525.2925.072,150,200
Sep 20, 201925.6425.8625.1125.4025.1821,598,900
Sep 19, 201925.7426.4225.5825.6325.413,539,400
Sep 19, 20190.19 Dividend
Sep 18, 201926.4026.4025.7825.8525.443,402,100
Sep 17, 201926.2026.5025.9426.4125.992,454,600
Sep 16, 201926.1826.4326.0326.1525.732,745,500
Sep 13, 201926.9927.2326.2926.3825.962,872,800
Sep 12, 201927.6727.6927.0627.1126.682,199,100
Sep 11, 201927.2827.6226.9427.5527.112,218,100
Sep 10, 201927.1527.4726.9827.0826.653,315,400
Sep 09, 201927.5428.6126.9427.3526.914,696,700
Sep 06, 201926.5526.7025.9025.9225.501,479,800
Sep 05, 201926.2726.6726.2426.5526.121,305,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...