KAR Auction Services, Inc Historical Stock Prices

KAR 
$37.33
*  
0.22
0.59%
Get KAR Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading KAR now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    KAR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.56  37.58  37.22  37.33 579,217
05/26/2015 37.5 37.58 37.22 37.33 581,313
05/22/2015 37.64 37.75 37.45 37.55 665,204
05/21/2015 37.62 37.85 37.6 37.77 451,215
05/20/2015 37.7 37.8 37.59 37.67 744,250
05/19/2015 37.69 37.82 37.63 37.66 777,291
05/18/2015 37.63 37.8 37.4201 37.71 1,558,408
05/15/2015 37.36 37.91 37.35 37.9 677,619
05/14/2015 37.58 37.684 37.32 37.47 875,583
05/13/2015 37.42 37.686 37.23 37.34 784,731
05/12/2015 37.36 37.46 37.22 37.39 813,874
05/11/2015 37.07 37.575 37.07 37.46 593,556
05/08/2015 37.15 37.55 37.08 37.32 1,414,127
05/07/2015 36.41 36.96 36.28 36.83 1,203,293
05/06/2015 37.22 37.92 35.87 36.53 1,663,097
05/05/2015 37.53 37.62 36.915 37 1,114,744
05/04/2015 37.63 37.78 37.5 37.59 681,187
05/01/2015 37.37 37.72 37.174 37.58 741,632
04/30/2015 37.44 37.79 36.99 37.21 654,868
04/29/2015 37.95 37.95 37.4 37.51 427,436
04/28/2015 37.86 38.125 37.71 38.05 840,870
04/27/2015 38.61 38.77 37.99 38.01 598,434
04/24/2015 38.39 38.72 38.27 38.6 479,834
04/23/2015 38.28 38.5 38.2 38.28 367,270
04/22/2015 38.4 38.4784 38.2 38.36 457,812
04/21/2015 38.32 38.42 38.02 38.32 682,618
04/20/2015 37.55 38.18 37.29 38.14 858,754
04/17/2015 37.73 37.73 37.17 37.28 625,706
04/16/2015 37.86 38.08 37.665 37.91 527,357
04/15/2015 37.59 38.14 37.59 37.96 600,242
04/14/2015 37.67 37.74 37.22 37.52 588,500
04/13/2015 38.06 38.13 37.715 37.74 733,063
04/10/2015 37.98 38.28 37.98 38 934,975
04/09/2015 38.24 38.46 37.78 37.94 510,864
04/08/2015 38.11 38.37 37.75 38.27 467,195
04/07/2015 38.3 38.71 38.06 38.1 947,326
04/06/2015 37.88 38.39 37.88 38.25 940,005
04/02/2015 37.84 38.33 37.84 38.06 948,881
04/01/2015 37.77 38.05 37.3 37.87 976,912
03/31/2015 37.51 39.52 37.3821 37.93 1,671,506
03/30/2015 37.1 37.67 36.95 37.53 2,238,372
03/27/2015 36.75 36.97 36.51 36.95 1,120,938
03/26/2015 36.61 36.96 36.35 36.72 866,504
03/25/2015 37.55 37.55 36.69 36.8 559,870
03/24/2015 37.37 37.63 37.129 37.57 831,526
03/23/2015 37.44 37.73 37.22 37.43 520,336
03/20/2015 37.35 37.7 37.18 37.57 1,191,418
03/19/2015 36.89 37.25 36.62 37.19 788,836
03/18/2015 36.88 37.17 36.59 37.03 499,579
03/17/2015 36.82 37.08 36.64 37.02 393,127
03/16/2015 36.68 37 36.68 36.84 443,271
03/13/2015 36.56 36.95 36.28 36.76 874,971
03/12/2015 37.23 37.5 37.065 37.13 870,704
03/11/2015 36.46 37.15 36.36 37.1 1,074,889
03/10/2015 36.79 36.86 36.4 36.42 678,812
03/09/2015 36.99 37.12 36.88 36.99 562,282
03/06/2015 37.05 37.22 36.76 37.03 932,578
03/05/2015 37.4 37.4 36.81 37.06 1,757,515
03/04/2015 36.86 36.87 36.57 36.71 731,552
03/03/2015 37 37.21 36.76 36.94 1,216,349
03/02/2015 36.24 37.37 36.24 37.32 1,517,900
02/27/2015 36.5 36.76 36.31 36.47 856,743
02/26/2015 36.74 36.968 36.525 36.56 400,599
02/25/2015 37.14 37.19 36.785 36.94 400,348
02/24/2015 37 37.04 36.71 36.9 675,679
02/23/2015 37 37.07 36.74 36.99 788,986
02/20/2015 36.83 37.1 36.46 37.02 747,328
02/19/2015 37.02 37.32 36.69 36.81 1,078,694
02/18/2015 36.07 37.51 36.07 36.92 2,528,943
02/17/2015 35.53 35.86 35.4 35.6 980,854
02/13/2015 35.67 35.75 35.49 35.64 678,008
02/12/2015 34.98 35.675 34.9 35.67 1,014,145
02/11/2015 34.75 34.95 34.505 34.91 809,790
02/10/2015 34.7 34.845 34.3 34.75 1,431,477
02/09/2015 34.82 34.82 34.38 34.55 672,841
02/06/2015 34.98 35.23 34.72 34.97 622,833
02/05/2015 34.55 35 34.46 34.81 733,439
02/04/2015 34.64 34.79 34.35 34.4 639,837
02/03/2015 34.52 34.96 34.52 34.79 987,409
02/02/2015 34.1 34.57 33.75 34.4 928,621
01/30/2015 34.07 34.25 33.83 34.11 830,410
01/29/2015 34.16 34.34 33.92 34.29 468,238
01/28/2015 34.76 34.82 34.015 34.15 646,343
01/27/2015 34.52 34.88 34.43 34.6 433,719
01/26/2015 34.9 35.06 34.712 34.92 646,446
01/23/2015 34.55 34.9 34.49 34.85 776,431
01/22/2015 34.04 34.7 33.94 34.6 962,146
01/21/2015 33.59 34.09 33.53 33.88 902,894
01/20/2015 33.99 34.3 33.34 33.77 1,473,039
01/16/2015 33.31 34.08 33.25 33.98 1,005,423
01/15/2015 34.66 34.77 33.85 33.98 847,607
01/14/2015 34.23 34.64 34.09 34.6 688,126
01/13/2015 34.49 35.14 34.24 34.67 1,235,715
01/12/2015 34.46 34.65 34.13 34.25 1,832,091
01/09/2015 34.78 34.99 34.41 34.69 910,791
01/08/2015 34.51 35.02 34.51 34.75 907,874
01/07/2015 34.3 34.46 34.09 34.24 710,002
01/06/2015 34.45 34.57 33.63 34.14 1,590,563
01/05/2015 34.5 34.62 34.23 34.43 1,583,382
01/02/2015 34.54 35 34.18 34.53 1,366,917
12/31/2014 34.99 35.27 34.65 34.65 723,644
12/30/2014 34.93 35.11 34.79 34.89 448,253
12/29/2014 35 35.32 34.84 35.02 669,315
12/26/2014 35.04 35.19 34.97 35.01 408,384
12/24/2014 34.9 35.14 34.81 35.01 201,035
12/23/2014 35.14 35.7 35.1 35.18 995,517
12/22/2014 34.87 35.28 34.72 35.03 734,301
12/19/2014 34.2 35.3 33.68 34.88 1,323,497
12/18/2014 34.95 34.99 34.3 34.97 1,001,215
12/17/2014 33.85 34.82 33.59 34.7 895,730
12/16/2014 33.88 34.29 33.61 33.79 965,296
12/15/2014 34.28 34.72 33.955 34.14 955,845
12/12/2014 34.08 34.44 33.74 34.25 1,120,721
12/11/2014 34.17 34.38 34 34.2 2,072,820
12/10/2014 34.41 34.73 33.9 34.02 1,046,819
12/09/2014 34.16 34.56 33.99 34.53 1,997,398
12/08/2014 34.57 34.99 34.33 34.55 1,322,035
12/05/2014 34.45 34.72 34.26 34.7 2,431,831
12/04/2014 34.16 34.62 34.16 34.28 1,010,808
12/03/2014 34.08 34.55 34.08 34.4 1,377,731
12/02/2014 34.27 34.555 34.05 34.35 1,319,307
12/01/2014 34.14 34.41 33.855 34.01 1,446,804
11/28/2014 34.58 34.91 34.51 34.65 262,724
11/26/2014 34.72 34.8 34.42 34.54 413,205
11/25/2014 34.5 34.73 34.36 34.73 1,034,793
11/24/2014 34.31 34.6375 34.29 34.51 1,094,779
11/21/2014 34.72 34.8 34.24 34.24 933,127
11/20/2014 34.12 34.87 34.02 34.33 1,040,700
11/19/2014 34.35 34.48 34.12 34.19 654,496
11/18/2014 34.28 34.5 34 34.22 849,646
11/17/2014 34.25 34.41 34.04 34.28 617,517
11/14/2014 33.79 34.37 33.59 34.36 1,001,999
11/13/2014 33.69 33.96 33.44 33.74 714,577
11/12/2014 33 34.09 32.85 33.65 1,300,341
11/11/2014 33.27 33.41 32.99 33.02 731,918
11/10/2014 33.03 33.33 32.97 33.32 817,963
11/07/2014 33.26 33.35 33 33.03 1,025,373
11/06/2014 32.97 33.26 32.69 33.22 1,793,773
11/05/2014 32 33.54 31.85 32.79 3,559,685
11/04/2014 30.33 30.59 30.14 30.19 1,649,481
11/03/2014 30.33 30.95 30.33 30.43 1,330,388
10/31/2014 30.27 30.49 30.17 30.36 799,715
10/30/2014 29.7 30.12 29.46 30.03 416,798
10/29/2014 29.98 30.21 29.55 29.98 1,700,091
10/28/2014 29.6 30.21 29.56 29.99 1,670,345
10/27/2014 29.09 29.52 29.02 29.48 927,976
10/24/2014 29.2 29.43 29.05 29.3 490,745
10/23/2014 29.05 29.29 28.79 29.19 778,407
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?