KAR Auction Services, Inc Historical Stock Prices

KAR 
$29.13
*  
0.49
1.71%
Get KAR Alerts
*Delayed - data as of Oct. 23, 2014 12:19 ET  -  Find a broker to begin trading KAR now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    KAR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:19  28.88  29.19  28.79  29.13 359,454
10/22/2014 29.05 29.28 28.64 28.64 654,234
10/21/2014 28.62 29.15 28.61 29.05 961,064
10/20/2014 28.08 28.55 28.07 28.48 667,734
10/17/2014 27.47 28.44 27.29 28.24 1,578,309
10/16/2014 26.25 27.49 26.22 27.11 1,888,002
10/15/2014 26.37 26.88 25.95 26.68 1,451,420
10/14/2014 26.65 27.315 26.42 26.68 1,651,097
10/13/2014 26.79 26.85 25.91 26.44 2,700,722
10/10/2014 27.37 27.56 26.89 26.9 921,638
10/09/2014 27.94 27.98 27.34 27.45 723,959
10/08/2014 27.38 28.055 27.28 27.94 699,002
10/07/2014 27.97 27.97 27.37 27.39 651,685
10/06/2014 28.2 28.35 27.99 28.07 474,480
10/03/2014 28.18 28.39 28.01 28.13 1,238,724
10/02/2014 27.6 28.03 27.16 27.98 1,275,070
10/01/2014 28.62 28.62 27.57 27.72 1,270,012
09/30/2014 28.86 28.87 28.45 28.63 1,251,877
09/29/2014 28.5 28.93 28.45 28.81 1,565,526
09/26/2014 28.39 28.8 28.28 28.65 952,581
09/25/2014 28.61 28.675 28.33 28.38 763,209
09/24/2014 28.85 28.85 28.09 28.62 1,938,409
09/23/2014 29 29.13 28.82 28.9 755,962
09/22/2014 29.64 29.8 29.07 29.14 820,124
09/19/2014 30.58 30.62 29.95 30 942,141
09/18/2014 30.63 30.76 30.37 30.5 354,760
09/17/2014 30.46 30.78 30.46 30.6 713,556
09/16/2014 30.55 30.56 30.07 30.42 1,187,304
09/15/2014 30.38 30.58 30.3 30.56 1,013,749
09/12/2014 30.56 30.63 30.38 30.55 1,085,837
09/11/2014 30.78 30.78 30.51 30.6 814,198
09/10/2014 30.65 30.875 30.54 30.85 745,011
09/09/2014 30.66 30.87 30.54 30.61 1,533,448
09/08/2014 30.49 30.75 30.41 30.73 693,799
09/05/2014 30.58 30.61 30.34 30.61 839,436
09/04/2014 30.34 30.78 30.2 30.61 924,834
09/03/2014 30.43 30.6 30.235 30.33 806,352
09/02/2014 30.18 30.44 30.11 30.35 784,585
08/29/2014 29.99 30.16 29.856 30.16 656,195
08/28/2014 29.89 30.03 29.8 29.92 446,831
08/27/2014 30.09 30.14 29.81 29.94 817,575
08/26/2014 30.22 30.42 30.03 30.1 635,994
08/25/2014 30.08 30.46 30.02 30.26 646,176
08/22/2014 29.89 30.138 29.74 30.01 568,385
08/21/2014 30 30.23 29.9 29.91 559,254
08/20/2014 29.95 30.06 29.74 29.98 360,562
08/19/2014 30 30.28 29.95 30.01 456,942
08/18/2014 29.4 29.88 29.4 29.81 618,415
08/15/2014 29.57 29.65 28.94 29.27 786,004
08/14/2014 29.09 29.5 28.99 29.45 861,138
08/13/2014 28.98 29.055 28.88 28.98 1,612,429
08/12/2014 29.25 29.28 28.89 28.94 2,204,052
08/11/2014 29.18 29.55 29.18 29.25 743,473
08/08/2014 29.07 29.29 28.69 29.12 944,021
08/07/2014 29.81 29.92 28.83 28.98 2,000,091
08/06/2014 28.68 30.035 28.65 29.65 2,726,815
08/05/2014 28.99 29.45 28.79 29.23 1,929,442
08/04/2014 29.01 29.25 28.71 28.99 1,437,303
08/01/2014 29.31 29.42 28.86 29.02 1,226,196
07/31/2014 29.61 29.7 29.08 29.31 849,545
07/30/2014 29.96 29.98 29.66 29.75 1,371,116
07/29/2014 30.44 30.56 29.88 29.9 873,795
07/28/2014 30.44 30.6 30.16 30.39 916,530
07/25/2014 30.71 30.79 30.4 30.52 562,534
07/24/2014 30.51 30.92 30.39 30.87 610,964
07/23/2014 30.5 30.7 30.3 30.48 572,789
07/22/2014 30.6 30.66 30.16 30.42 1,494,067
07/21/2014 30.7 30.83 30.38 30.47 817,027
07/18/2014 30.7 30.895 30.53 30.88 710,173
07/17/2014 30.9 31.16 30.65 30.69 487,552
07/16/2014 31.5 31.54 31.09 31.15 776,361
07/15/2014 31.46 31.5 30.94 31.32 729,286
07/14/2014 31.27 31.46 31.24 31.35 941,222
07/11/2014 31.59 31.59 31.08 31.15 819,533
07/10/2014 31.6 31.78 31.49 31.6 562,913
07/09/2014 32.44 32.4488 31.82 31.98 939,401
07/08/2014 32.16 32.41 31.96 32.37 1,313,612
07/07/2014 32.41 32.47 32.01 32.34 984,719
07/03/2014 32.39 32.65 32.16 32.64 485,125
07/02/2014 32.17 32.36 31.99 32.35 453,505
07/01/2014 31.87 32.22 31.87 32.17 888,654
06/30/2014 31.68 32.19 31.68 31.87 1,114,140
06/27/2014 31.68 32 31.47 31.72 4,480,103
06/26/2014 31.44 32.17 31.36 31.77 1,024,799
06/25/2014 30.95 31.48 30.92 31.44 638,136
06/24/2014 31.56 31.725 31.02 31.12 1,153,618
06/23/2014 31.54 31.75 31.425 31.61 1,040,310
06/20/2014 32 32.22 31.66 31.89 812,693
06/19/2014 31.86 32 31.77 32 351,989
06/18/2014 31.75 32 31.66 31.86 568,331
06/17/2014 31.35 31.84 31.35 31.77 585,917
06/16/2014 31 31.46 31 31.39 495,122
06/13/2014 31.09 31.3 30.91 31.06 348,181
06/12/2014 31.27 31.45 30.96 31.05 422,286
06/11/2014 31.38 31.54 31.2 31.42 512,406
06/10/2014 31.55 31.81 31.48 31.57 349,831
06/09/2014 31.81 31.99 31.52 31.66 485,741
06/06/2014 31.55 31.73 31.375 31.67 591,142
06/05/2014 31.12 31.7 30.95 31.53 840,475
06/04/2014 30.76 31.315 30.56 31.13 1,065,070
06/03/2014 30.69 31.17 30.64 30.79 1,268,400
06/02/2014 30.55 30.95 30.37 30.79 983,578
05/30/2014 30.55 30.79 30.46 30.54 534,035
05/29/2014 30.66 30.74 30.48 30.63 725,434
05/28/2014 30.74 30.8801 30.61 30.7 640,691
05/27/2014 30.2 30.84 30.05 30.76 1,014,333
05/23/2014 29.72 30.21 29.63 30.08 555,156
05/22/2014 29.6 29.98 29.5 29.69 428,921
05/21/2014 29.37 29.73 29.33 29.6 367,134
05/20/2014 29.68 29.73 29.12 29.25 538,259
05/19/2014 29.33 29.87 29.33 29.74 697,950
05/16/2014 29.64 29.68 29.11 29.42 1,200,547
05/15/2014 29.33 29.71 28.6 29.64 1,807,272
05/14/2014 29.99 30.02 29.29 29.35 914,864
05/13/2014 30.18 30.3 29.96 29.97 677,107
05/12/2014 29.74 30.3 29.56 30.22 911,275
05/09/2014 30.11 30.19 29.37 29.6 1,806,936
05/08/2014 30.34 30.92 30.12 30.18 1,070,525
05/07/2014 30.32 30.46 29.79 30.44 1,629,695
05/06/2014 29.99 31 29.941 30.28 1,792,132
05/05/2014 30.11 30.58 29.85 30.19 1,469,140
05/02/2014 30.18 30.46 30.12 30.2 1,561,292
05/01/2014 29.7 30.31 29.65 30.2 1,423,109
04/30/2014 29.39 29.78 29.1 29.78 529,896
04/29/2014 29.52 29.6 29.14 29.46 840,237
04/28/2014 30.07 30.27 29.11 29.47 2,546,644
04/25/2014 30.29 30.33 29.85 30.05 757,302
04/24/2014 30.39 30.43 30.05 30.41 429,374
04/23/2014 30.44 30.74 30.22 30.31 679,620
04/22/2014 30.29 30.59 30.28 30.46 290,572
04/21/2014 30.12 30.28 30.02 30.25 373,491
04/17/2014 30.12 30.37 30.02 30.27 412,466
04/16/2014 29.92 30.31 29.71 30.18 637,694
04/15/2014 29.48 29.78 29.18 29.73 1,043,443
04/14/2014 29.81 30.01 29.26 29.45 1,076,897
04/11/2014 29.8 30.12 29.45 29.62 1,479,307
04/10/2014 30.36 30.48 29.69 29.98 1,248,757
04/09/2014 29.11 30.35 29.11 30.32 1,269,358
04/08/2014 29.14 29.28 28.92 29 1,635,075
04/07/2014 30.22 30.22 28.79 29.19 1,724,659
04/04/2014 31 31.07 29.83 30.24 994,862
04/03/2014 30.99 31.05 30.7 30.97 629,737
04/02/2014 30.69 30.98 30.69 30.97 627,108
04/01/2014 30.53 30.94 30.39 30.78 1,315,835
03/31/2014 30.17 30.525 30.1 30.35 924,745
03/28/2014 29.8 30.09 29.43 30 1,098,489
03/27/2014 30.31 30.44 29.31 29.72 2,084,138
03/26/2014 30.76 30.88 29.98 29.99 898,998
03/25/2014 30.67 30.83 30.33 30.66 791,350
03/24/2014 30.61 30.84 30.32 30.62 1,176,256
03/21/2014 31.43 31.435 30.83 30.83 1,388,515
03/20/2014 31.77 31.78 31.27 31.33 525,188
03/19/2014 32.14 32.14 31.58 31.82 772,992
03/18/2014 31.55 32.11 31.41 32.09 1,004,285
03/17/2014 31.28 31.58 31.26 31.27 643,323
03/14/2014 30.71 31.28 30.61 31.27 775,706
03/13/2014 31.14 31.23 30.47 30.71 847,599
03/12/2014 31.31 31.41 30.98 31.08 829,211
03/11/2014 31.81 31.98 31.33 31.43 798,615
03/10/2014 31.72 31.87 31.43 31.79 1,528,775
03/07/2014 32.11 32.24 31.52 31.63 1,358,001
03/06/2014 32.14 32.22 31.87 32.1 808,666
03/05/2014 31.58 32.22 31.5 32.02 1,278,627
03/04/2014 31.11 31.62 31.11 31.58 1,114,867
03/03/2014 30.74 31.185 30.641 30.91 1,368,241
02/28/2014 31.15 31.28 30.82 31.16 1,153,053
02/27/2014 30.25 31 30.24 30.89 1,326,687
02/26/2014 30.05 30.43 29.88 30.28 1,308,304
02/25/2014 29.7 30.16 29.7 30.02 829,199
02/24/2014 29.27 29.86 29.2 29.66 1,105,980
02/21/2014 29.09 29.51 29.09 29.31 2,372,151
02/20/2014 28.95 29.24 28.67 29.05 1,603,338
02/19/2014 28 29.94 27.27 28.99 4,222,421
02/18/2014 28.38 28.469 27.93 28.1 2,121,072
02/14/2014 28.53 28.79 28.36 28.4 1,043,781
02/13/2014 28.3 28.63 28.095 28.5 525,932
02/12/2014 28.56 28.78 28.32 28.34 752,197
02/11/2014 28.41 28.69 28.38 28.62 381,191
02/10/2014 28.34 28.56 28.09 28.39 719,722
02/07/2014 28.18 28.505 28.09 28.39 1,673,461
02/06/2014 27.57 28.2 27.5 28.03 576,299
02/05/2014 27.52 27.78 27.06 27.5 652,348
02/04/2014 27.86 27.96 27.58 27.69 863,675
02/03/2014 27.93 28.115 27.49 27.79 1,969,675
01/31/2014 27.64 27.87 27.49 27.82 435,225
01/30/2014 27.9 28.04 27.71 27.85 929,741
01/29/2014 27.81 28 27.5 27.64 1,739,470
01/28/2014 27.56 28.05 27.51 27.9 1,361,064
01/27/2014 27.86 27.89 27.26 27.5 1,686,981
01/24/2014 28.54 28.54 27.7 27.89 2,469,012
01/23/2014 28.89 28.92 28.5 28.68 1,460,830
01/22/2014 28.83 29.11 28.74 28.86 878,516
01/21/2014 28.84 29.055 28.66 28.76 924,614
01/17/2014 28.99 29.09 28.72 28.79 649,060
01/16/2014 29.2 29.2 28.84 28.96 803,743
01/15/2014 29.45 29.63 29.21 29.21 1,001,548
01/14/2014 29.05 29.56 28.89 29.5 728,299
01/13/2014 29.06 29.44 28.75 28.87 679,870
01/10/2014 29.2 29.29 28.89 29.21 837,851
01/09/2014 29.37 29.45 29.102 29.18 1,004,980
01/08/2014 29.19 29.42 29.05 29.31 1,369,613
01/07/2014 29.53 29.68 29.235 29.26 1,627,439
01/06/2014 30.08 30.17 29.465 29.55 1,744,419
01/03/2014 29.92 30.46 29.875 30.1 1,301,071
01/02/2014 29.63 30.1 29.54 29.85 1,931,513
12/31/2013 29.3 29.63 29.0296 29.55 1,002,685
12/30/2013 28.73 29.29 28.65 29.23 659,184
12/27/2013 29.22 29.22 28.62 28.83 850,264
12/26/2013 28.99 29.12 28.75 28.96 340,915
12/24/2013 29 29.07 28.89 28.96 280,332
12/23/2013 28.95 29.2099 28.82 29 730,189
12/20/2013 29.12 29.18 28.68 28.88 2,172,387
12/19/2013 28.15 29.03 28.15 29 2,555,191
12/18/2013 28.56 29.04 28.1 28.26 2,807,071
12/17/2013 28.95 28.95 28.66 28.77 1,430,249
12/16/2013 28.73 28.94 28.68 28.94 1,364,344
12/13/2013 28.53 28.71 28.36 28.69 1,426,617
12/12/2013 28.19 28.46 28.104 28.44 1,991,753
12/11/2013 27.82 28.31 27.82 28.19 1,982,427
12/10/2013 27.95 27.995 27.59 27.75 2,262,237
12/09/2013 27.14 27.94 27.14 27.93 1,310,550
12/06/2013 27.51 27.51 26.98 27.09 1,641,090
12/05/2013 27.28 27.44 27.22 27.25 918,352
12/04/2013 27.38 27.52 26.97 27.35 649,385
12/03/2013 27.38 27.41 27.04 27.4 1,806,374
12/02/2013 27.59 27.85 27.29 27.34 2,063,096
11/29/2013 27.83 27.99 27.49 27.59 490,021
11/27/2013 27.93 27.93 27.64 27.77 915,044
11/26/2013 27.86 27.97 27.5 27.83 1,711,541
11/25/2013 28 28.1 27.712 27.84 1,032,658
11/22/2013 27.72 28 27.51 27.89 1,513,737
11/21/2013 28.15 28.24 27.64 27.66 2,219,034
11/20/2013 28.11 28.51 28.01 28.03 1,886,142
11/19/2013 28.64 28.64 27.795 28.08 3,146,231
11/18/2013 29 29.09 28.53 28.63 1,387,185
11/15/2013 28.95 29.16 28.91 29 2,552,046
11/14/2013 28.85 28.99 28.575 28.96 1,621,346
11/13/2013 28.56 29 28.56 28.73 937,670
11/12/2013 28.57 28.8 28.39 28.8 1,465,223
11/11/2013 28.3 28.6 28.24 28.48 1,668,311
11/08/2013 27.66 28.5 27.6 28.35 3,007,873
11/07/2013 28.02 28.29 27.17 27.59 15,485,120
11/06/2013 29.52 29.52 27.6 28.52 3,977,567
11/05/2013 29.19 29.32 28.62 28.95 2,018,207
11/04/2013 29.14 29.32 29 29.25 837,647
11/01/2013 29.73 29.76 28.995 29.07 1,099,209
10/31/2013 29.17 29.88 29.06 29.72 821,713
10/30/2013 29.55 29.75 29.09 29.15 757,639
10/29/2013 29.62 29.71 29.29 29.47 669,405
10/28/2013 29.55 29.69 29.34 29.49 578,714
10/25/2013 29.98 29.98 29.36 29.57 799,312
10/24/2013 29.5 29.87 29.5 29.86 607,995
10/23/2013 29.86 29.885 29.15 29.5 1,020,696
10/22/2013 30.3 30.32 29.81 29.9 920,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?