Historical Data for KAR Auction Services Inc (KAR)

$ 20.99   0.22 (+1.06%) Volume: 1.38m 6:30 PM EST 5-Dec-2019
After Hours:  $ 20.99 0.00 (0.00%) Volume: 121.83k 4:35 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 20.85 21.20 20.72 20.99 1.38m 0.22 1.06% 20.99 28.94m 11,745
12/04/19 20.80 21.00 20.56 20.77 2.02m 0.11 0.53% 20.77 42.04m 13,718
12/03/19 20.70 20.755 20.38 20.66 2.04m -0.19 -0.91% 20.66 42.08m 15,717
12/02/19 21.12 21.16 20.72 20.85 2.31m -0.27 -1.28% 20.85 48.16m 17,393
11/29/19 21.36 21.44 21.10 21.12 959.2k -0.28 -1.31% 21.12 20.33m 6,058
11/27/19 21.49 21.58 21.24 21.40 1.94m 0.01 0.05% 21.40 41.44m 14,903
11/26/19 21.37 21.62 21.31 21.39 1.55m -0.05 -0.23% 21.39 33.11m 12,577
11/25/19 22.04 22.24 21.435 21.44 1.99m -0.58 -2.63% 21.44 43.03m 13,234
11/22/19 21.52 22.115 21.49 22.02 1.65m 0.55 2.56% 22.02 36.12m 10,862
11/21/19 22.03 22.145 21.425 21.47 1.95m -0.45 -2.05% 21.47 42.12m 15,038
11/20/19 22.20 22.32 21.56 21.92 2.15m -0.36 -1.62% 21.92 47.13m 15,108
11/19/19 22.51 22.60 22.15 22.28 2.19m -0.18 -0.80% 22.28 48.95m 13,420
11/18/19 22.57 22.885 22.39 22.46 1.82m -0.04 -0.18% 22.46 41.21m 16,040
11/15/19 22.79 23.05 22.31 22.50 2.18m -0.29 -1.27% 22.50 49.17m 15,917
11/14/19 21.77 22.86 21.71 22.79 3.02m 0.89 4.06% 22.79 68.07m 21,111
11/13/19 21.69 21.97 21.50 21.90 2.66m 0.48 2.24% 21.90 57.93m 17,502
11/12/19 21.49 21.72 21.39 21.42 1.85m -0.21 -0.97% 21.42 39.72m 14,223
11/11/19 21.38 21.78 21.32 21.63 1.59m 0.13 0.60% 21.63 34.21m 12,638
11/08/19 21.60 21.70 21.32 21.50 2.55m -0.17 -0.78% 21.50 54.78m 18,607
11/07/19 20.97 22.01 20.93 21.67 4.67m 0.64 3.04% 21.67 100.71m 23,476
11/06/19 22.00 22.98 20.62 21.03 14.1m -4.46 -17.50% 21.03 305.22m 62,385
11/05/19 24.82 25.98 24.47 25.49 3.39m 0.89 3.62% 25.49 86.21m 27,487