KAR Auction Services Inc (KAR) Historical Stock Data
18.06 ↓0.29 (-1.58%)
As of May 7, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, KAR is up 0.22% a day on average. There have been 15 days where KAR Auction Services Inc closed green and 15 days where KAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.87 | 18.35 | ↑$0.48 (2.69%) | 17.80 | 18.36 | 0.91M |
| 2024-05-03 | 17.79 | 17.69 | ↓$0.10 (-0.56%) | 17.47 | 17.85 | 1.01M |
| 2024-05-02 | 17.12 | 17.58 | ↑$0.46 (2.69%) | 16.74 | 17.63 | 1.79M |
| 2024-05-01 | 17.27 | 17.45 | ↑$0.18 (1.04%) | 17.17 | 17.79 | 1.18M |
| 2024-04-30 | 17.26 | 17.18 | ↓$0.08 (-0.46%) | 17.10 | 17.52 | 1.69M |
| 2024-04-29 | 17.47 | 17.41 | ↓$0.06 (-0.34%) | 17.41 | 17.65 | 626.50K |
| 2024-04-26 | 17.52 | 17.42 | ↓$0.10 (-0.57%) | 17.40 | 17.60 | 452.71K |
| 2024-04-25 | 17.36 | 17.38 | ↑$0.02 (0.12%) | 17.23 | 17.47 | 621.52K |
| 2024-04-24 | 17.45 | 17.50 | ↑$0.05 (0.29%) | 17.43 | 17.68 | 797.05K |
| 2024-04-23 | 17.05 | 17.56 | ↑$0.51 (2.99%) | 16.88 | 17.65 | 886.65K |
| 2024-04-22 | 17.05 | 17.01 | ↓$0.04 (-0.23%) | 16.90 | 17.26 | 1.46M |
| 2024-04-19 | 17.08 | 16.99 | ↓$0.09 (-0.53%) | 16.83 | 17.30 | 1.06M |
| 2024-04-18 | 17.19 | 17.08 | ↓$0.11 (-0.64%) | 17.03 | 17.27 | 726.26K |
| 2024-04-17 | 17.31 | 17.14 | ↓$0.17 (-0.98%) | 17.14 | 17.50 | 829.86K |
| 2024-04-16 | 17.50 | 17.17 | ↓$0.33 (-1.89%) | 16.95 | 17.58 | 1.03M |
| 2024-04-15 | 17.57 | 17.45 | ↓$0.12 (-0.68%) | 17.37 | 17.60 | 743.43K |
| 2024-04-12 | 17.41 | 17.48 | ↑$0.07 (0.40%) | 17.33 | 17.57 | 860.85K |
| 2024-04-11 | 17.26 | 17.56 | ↑$0.30 (1.74%) | 17.16 | 17.70 | 1M |
| 2024-04-10 | 17.23 | 17.26 | ↑$0.03 (0.17%) | 17.09 | 17.44 | 864.88K |
| 2024-04-09 | 17.32 | 17.29 | ↓$0.03 (-0.17%) | 17.23 | 17.41 | 650.40K |
| 2024-04-08 | 17.23 | 17.28 | ↑$0.05 (0.29%) | 17.15 | 17.30 | 706.76K |
| 2024-04-05 | 16.93 | 17.13 | ↑$0.20 (1.18%) | 16.93 | 17.24 | 602.11K |
| 2024-04-04 | 17.52 | 17.01 | ↓$0.51 (-2.91%) | 16.97 | 17.63 | 812.52K |
| 2024-04-03 | 16.95 | 17.36 | ↑$0.41 (2.42%) | 16.95 | 17.44 | 722.69K |
| 2024-04-02 | 16.92 | 17.07 | ↑$0.15 (0.89%) | 16.84 | 17.08 | 821.29K |
| 2024-04-01 | 17.37 | 17.16 | ↓$0.21 (-1.21%) | 17.08 | 17.42 | 696.32K |
| 2024-03-28 | 17.33 | 17.30 | ↓$0.03 (-0.17%) | 17.12 | 17.36 | 0.90M |
| 2024-03-27 | 17.03 | 17.32 | ↑$0.29 (1.70%) | 16.88 | 17.35 | 609.08K |
| 2024-03-26 | 16.90 | 16.96 | ↑$0.06 (0.36%) | 16.85 | 17.10 | 439.78K |
| 2024-03-25 | 16.96 | 16.79 | ↓$0.17 (-1.00%) | 16.79 | 17.14 | 739.14K |
Create an account or log in to view more rows.
$KAR It's coming
load 'em up.
$KAR Any red I see I shall buy
$KAR nothing drops
$KAR come back next earning
$KAR 50% chance this will go up or down. I am a professional guys.
$KAR all’s I know is buy and hold… no expectations
$KAR Don't like that...
$KAR beauty. Bag secured
$KAR unstoppable up wow
$KAR might get a sell off today