Historical Data for KAR Auction Services Inc (KAR)

$ 13.20   0.27 (+2.09%) Volume: 1.38m 7:00 PM EDT Jul 10, 2020
After Hours:  $ 13.20 0.00 (0.00%) Volume: 17.77k 4:47 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 12.94 13.26 12.84 13.20 1.38m 0.27 2.09% 13.20 18.12m 11,601
07/09/20 13.28 13.28 12.68 12.93 1.72m -0.38 -2.85% 12.93 22.29m 14,746
07/08/20 13.10 13.31 12.92 13.31 2.3m 0.27 2.07% 13.31 30.32m 16,091
07/07/20 13.35 13.395 12.96 13.04 2.43m -0.48 -3.55% 13.04 31.95m 18,618
07/06/20 13.77 13.88 13.325 13.52 2.99m 0.07 0.52% 13.52 40.41m 22,234
07/02/20 13.93 14.14 13.41 13.45 2.27m -0.15 -1.10% 13.45 30.86m 16,348
07/01/20 13.76 14.255 13.53 13.60 2.38m -0.16 -1.16% 13.60 32.79m 18,615
06/30/20 14.15 14.38 13.585 13.76 3.16m -0.45 -3.17% 13.76 43.68m 24,113
06/29/20 13.69 14.21 13.53 14.21 2.12m 0.74 5.49% 14.21 29.73m 18,960
06/26/20 14.93 14.99 13.46 13.47 16.94m -1.51 -10.08% 13.47 229.74m 29,209
06/25/20 14.55 14.98 14.24 14.98 2.16m 0.28 1.90% 14.98 31.9m 20,484
06/24/20 14.85 14.98 14.385 14.70 2.45m -0.33 -2.20% 14.70 36m 21,902
06/23/20 15.55 15.71 14.995 15.03 2.03m -0.34 -2.21% 15.03 30.65m 16,644
06/22/20 15.24 15.67 15.01 15.37 2.38m 0.04 0.26% 15.37 36.75m 18,060
06/19/20 15.97 16.22 15.30 15.33 3.1m -0.45 -2.85% 15.33 48.28m 18,412
06/18/20 15.64 16.19 15.52 15.78 1.14m -0.13 -0.82% 15.78 18.01m 11,977
06/17/20 15.80 16.31 15.80 15.91 2.34m 0.25 1.60% 15.91 37.49m 20,630
06/16/20 16.14 16.14 15.07 15.66 1.83m 0.40 2.62% 15.66 28.71m 16,362
06/15/20 14.05 15.57 13.93 15.26 2.46m 0.51 3.46% 15.26 37.06m 19,702
06/12/20 15.01 15.09 14.24 14.75 1.89m 0.64 4.54% 14.75 27.68m 15,023