KAR Auction Services, Inc Common Stock Historical Stock Prices

KAR 
$39.77
*  
0.87
2.24%
Get KAR Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading KAR now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 27-JUN-2015 TO 27-JUN-2016

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 39.20 39.86 39.11 39.77 919,832
06/27/2016 39.8 39.8 38.71 38.9 1,412,365
06/24/2016 39.7 40.56 39.7 40.15 3,363,205
06/23/2016 40 40.8 39.93 40.78 983,144
06/22/2016 39.84 39.84 39.45 39.77 1,012,517
06/21/2016 39.66 39.84 39.49 39.66 915,622
06/20/2016 39.52 39.8 39.4 39.68 1,321,528
06/17/2016 39.75 39.75 39.105 39.37 1,978,662
06/16/2016 39.77 39.99 39.31 39.93 1,261,161
06/15/2016 39.75 40.14 39.56 39.89 1,038,538
06/14/2016 40.07 40.21 39.55 39.67 1,115,663
06/13/2016 40.59 40.86 40.29 40.29 632,920
06/10/2016 41.17 41.33 40.82 40.86 672,032
06/09/2016 41.01 41.58 40.885 41.52 1,555,232
06/08/2016 41.38 41.38 41.005 41.3 1,074,403
06/07/2016 41.2 41.45 40.93 41.35 1,411,434
06/06/2016 41.03 41.2 40.86 41.04 478,274
06/03/2016 41.15 41.15 40.7 40.96 614,428
06/02/2016 41.45 41.55 41.22 41.28 818,520
06/01/2016 40.89 41.49 40.8 41.48 978,518
05/31/2016 41.29 41.29 40.91 41.04 1,175,789
05/27/2016 41.07 41.33 40.99 41.23 664,514
05/26/2016 41.03 41.23 40.85 41 862,773
05/25/2016 40.67 41.02 40.67 40.83 780,371
05/24/2016 40.6 40.75 40.31 40.7 616,225
05/23/2016 40.45 40.76 40.21 40.31 786,531
05/20/2016 40.09 40.55 39.91 40.38 1,093,969
05/19/2016 39.75 40.07 39.6901 39.94 1,976,698
05/18/2016 39.81 40.08 39.6 39.94 1,106,666
05/17/2016 39.85 40.01 39.53 39.73 1,503,837
05/16/2016 39.31 39.895 39.26 39.89 653,645
05/13/2016 39.43 39.66 38.9501 39.13 812,561
05/12/2016 39.55 39.62 39.14 39.54 886,354
05/11/2016 39.7 39.77 39.215 39.44 1,126,104
05/10/2016 39.38 39.78 38.76 39.76 1,206,809
05/09/2016 39.09 39.53 38.99 39.31 664,711
05/06/2016 38.69 39.22 38.58 39.17 651,059
05/05/2016 39.5 39.69 38.79 38.88 2,017,976
05/04/2016 39.13 40.06 38.5 39.47 4,795,412
05/03/2016 36.25 36.74 35.68 36.41 2,784,080
05/02/2016 37.36 37.57 35.8301 36.58 3,117,971
04/29/2016 37.99 38.118 37.385 37.6 832,601
04/28/2016 38.02 38.61 37.92 38.04 840,441
04/27/2016 38.48 38.64 37.93 38.17 1,027,817
04/26/2016 38.38 38.88 38.175 38.66 1,029,246
04/25/2016 38.35 38.4999 38.13 38.33 665,245
04/22/2016 38.32 38.54 38.12 38.41 1,090,198
04/21/2016 38.61 38.83 38.33 38.42 516,321
04/20/2016 38.68 38.72 38.28 38.48 462,561
04/19/2016 38.91 39.02 38.21 38.66 576,976
04/18/2016 38.5 38.89 38.45 38.81 516,946
04/15/2016 38.57 38.645 38.31 38.56 1,011,382
04/14/2016 39 39.13 38.46 38.47 1,291,255
04/13/2016 38.05 39.07 37.98 39 817,371
04/12/2016 38.19 38.38 37.43 37.93 1,867,548
04/11/2016 38.69 38.83 38.2 38.2 841,477
04/08/2016 38.59 38.7 38.27 38.56 710,291
04/07/2016 38.35 38.46 38.04 38.28 824,573
04/06/2016 38.24 38.51 38.08 38.48 545,670
04/05/2016 37.8 38.42 37.8 38.3 817,969
04/04/2016 38.51 38.64 38.1 38.16 1,160,200
04/01/2016 37.94 38.53 37.81 38.45 1,091,766
03/31/2016 38.24 38.44 37.98 38.14 1,080,871
03/30/2016 38.07 38.37 37.9 38.19 783,422
03/29/2016 37.35 37.87 37.15 37.81 1,220,690
03/28/2016 37.38 37.54 36.99 37.45 1,007,731
03/24/2016 36.76 37.24 36.49 37.23 886,038
03/23/2016 37.11 37.13 36.75 36.83 569,909
03/22/2016 36.93 37.25 36.81 37.03 797,705
03/21/2016 37.27 37.29 36.96 37.18 808,695
03/18/2016 37.76 37.89 37.35 37.46 1,193,775
03/17/2016 37.37 37.87 37.25 37.76 897,191
03/16/2016 36.68 37.46 36.51 37.4 903,783
03/15/2016 37.07 37.175 36.66 36.81 628,371
03/14/2016 37.64 37.64 37.05 37.19 695,639
03/11/2016 37.11 37.59 36.8 37.56 1,527,474
03/10/2016 36.98 37.35 36.6875 36.72 1,388,959
03/09/2016 36.17 36.905 36.01 36.88 958,626
03/08/2016 36.19 36.455 35.8 36 1,045,721
03/07/2016 36.22 36.48 35.67 36.34 861,671
03/04/2016 36.36 36.8 36.255 36.5 1,141,281
03/03/2016 35.98 36.39 35.61 36.31 1,124,246
03/02/2016 36.14 36.25 35.89 36.01 681,755
03/01/2016 35.55 36.31 35.49 36.24 1,039,924
02/29/2016 35.48 35.67 35.25 35.41 780,974
02/26/2016 35.38 35.749 35.2 35.57 1,023,745
02/25/2016 34.88 35.26 34.48 35.23 889,515
02/24/2016 34.3 34.86 33.94 34.74 919,676
02/23/2016 34.59 35.125 34.38 34.41 825,279
02/22/2016 34.11 35.01 33.975 34.73 1,537,660
02/19/2016 33.1 33.94 33.09 33.9 2,462,623
02/18/2016 34.59 34.84 32.17 33.13 3,423,128
02/17/2016 33.08 34.43 32.61 33.99 2,154,125
02/16/2016 32.6 33.115 32.47 33.04 2,736,760
02/12/2016 31.73 33.02 31.73 32.51 2,318,268
02/11/2016 32.13 32.37 31.61 32.2 746,228
02/10/2016 32.36 33.07 32.1 32.55 1,021,393
02/09/2016 31.9 32.35 31.63 32.15 1,475,318
02/08/2016 32.67 32.72 31.74 32.16 1,583,217
02/05/2016 33.73 33.81 32.9 32.99 1,216,118
02/04/2016 33.58 33.93 33.43 33.89 1,426,106
02/03/2016 34.09 34.18 33.29 33.66 1,485,117
02/02/2016 34.05 34.06 33.54 33.9 1,487,395
02/01/2016 33.18 34.46 32.88 34.25 1,913,676
01/29/2016 32.17 33.5 31.54 33.42 1,605,625
01/28/2016 32.91 32.91 31.93 31.98 2,108,106
01/27/2016 33.55 33.62 32.51 32.66 1,744,892
01/26/2016 33.12 33.62 32.94 33.6 856,672
01/25/2016 33.5 33.69 33.03 33.07 1,134,163
01/22/2016 33.32 33.7 33.24 33.56 1,528,158
01/21/2016 32.95 33.38 32.77 32.92 1,695,084
01/20/2016 32.94 33.2 32 32.95 1,859,020
01/19/2016 33.91 34.06 33.21 33.55 1,981,851
01/15/2016 34.41 34.63 33.33 33.7 1,672,743
01/14/2016 34.13 34.4 33.53 34.18 1,273,784
01/13/2016 34.68 34.71 33.99 34.03 2,091,142
01/12/2016 34.77 34.89 33.96 34.67 1,504,382
01/11/2016 33.78 34.67 33.78 34.5 1,684,216
01/08/2016 34.3 34.59 33.57 33.6 2,714,855
01/07/2016 35.16 35.47 34.14 34.25 2,145,523
01/06/2016 36.21 36.37 35.2 35.65 2,946,258
01/05/2016 36.95 37.11 36.6 36.75 1,139,883
01/04/2016 36.69 36.96 36.374 36.92 2,439,695
12/31/2015 37.19 37.37 37.03 37.03 966,406
12/30/2015 37.33 37.51 37.2 37.33 701,501
12/29/2015 37.13 37.43 36.98 37.37 672,665
12/28/2015 36.82 37.03 36.775 36.99 725,325
12/24/2015 37.15 37.18 36.75 36.98 529,875
12/23/2015 37.05 37.17 36.87 37.14 1,691,907
12/22/2015 36.88 37.07 36.68 36.84 1,264,892
12/21/2015 36.81 36.9704 36.62 36.82 999,066
12/18/2015 37.06 37.14 36.58 36.63 2,088,337
12/17/2015 38.05 38.21 37.37 37.5 1,608,772
12/16/2015 38.09 38.33 37.63 38.01 1,314,758
12/15/2015 38.03 38.21 37.75 37.85 1,075,403
12/14/2015 37.88 38.18 37.49 37.78 1,666,779
12/11/2015 37.76 38.31 37.69 37.89 1,704,561
12/10/2015 38.32 38.56 38.095 38.16 861,304
12/09/2015 38.3 38.74 38.1 38.24 1,568,200
12/08/2015 38.26 38.59 38.06 38.37 1,720,601
12/07/2015 38.5 38.68 38.36 38.49 1,358,940
12/04/2015 38.02 38.59 37.84 38.58 1,316,314
12/03/2015 38.42 38.56 37.82 38.01 1,422,688
12/02/2015 38.3 38.59 38.16 38.29 1,093,967
12/01/2015 38.04 38.41 37.87 38.3 1,428,484
11/30/2015 37.84 38.035 37.67 37.93 1,352,123
11/27/2015 37.56 38.02 37.47 37.9 875,243
11/25/2015 37.43 37.58 37.3 37.49 902,720
11/24/2015 36.85 37.465 36.76 37.38 1,572,096
11/23/2015 36.62 37.01 36.55 36.91 1,085,294
11/20/2015 36.65 36.81 36.435 36.68 1,283,797
11/19/2015 36.41 36.65 36.32 36.48 926,432
11/18/2015 36.18 36.39 36.06 36.31 1,211,669
11/17/2015 36.05 36.48 35.985 36.11 1,481,084
11/16/2015 35.74 36.1 35.63 36.06 1,520,174
11/13/2015 36.09 36.27 35.89 35.96 1,590,990
11/12/2015 36.26 36.48 36.13 36.24 2,301,483
11/11/2015 37.03 37.05 36.715 36.75 1,451,652
11/10/2015 36.54 36.9 36.49 36.87 1,853,158
11/09/2015 36.81 36.9399 36.3775 36.7 1,606,794
11/06/2015 37.56 37.88 36.97 37.02 2,578,188
11/05/2015 37.65 38.555 36.94 37.7 4,349,245
11/04/2015 38.61 38.7 38.26 38.42 1,416,686
11/03/2015 38.79 38.85 38.41 38.51 1,897,436
11/02/2015 38.45 38.98 38.305 38.84 1,399,183
10/30/2015 38.29 38.665 38.125 38.4 871,068
10/29/2015 38.2 38.45 37.97 38.22 1,493,086
10/28/2015 38.02 38.365 37.76 38.22 1,272,023
10/27/2015 37.97 38.09 37.72 37.95 1,458,290
10/26/2015 37.36 38.17 37.36 38.06 2,622,561
10/23/2015 37.46 37.47 36.95 37.32 2,245,338
10/22/2015 37.48 37.518 36.9 37.2 3,939,304
10/21/2015 37.62 37.65 37.15 37.26 866,659
10/20/2015 37.54 37.73 37.38 37.49 789,940
10/19/2015 37.26 37.66 37.094 37.59 700,650
10/16/2015 37.28 37.63 37.17 37.35 899,016
10/15/2015 37.39 37.5 37.155 37.26 1,737,545
10/14/2015 37.53 37.8 36.99 37.23 2,641,741
10/13/2015 37.71 38.02 37.545 37.56 1,426,091
10/12/2015 37.77 38 37.63 37.86 719,310
10/09/2015 37.6 37.83 37.28 37.8 953,673
10/08/2015 36.85 37.57 36.59 37.49 1,095,677
10/07/2015 36.83 36.935 36.48 36.88 778,073
10/06/2015 36.69 37.035 36.41 36.53 946,189
10/05/2015 36.17 36.805 36.17 36.76 974,972
10/02/2015 35.43 36.14 35.26 36.12 1,773,264
10/01/2015 35.51 35.76 35.31 35.76 1,052,593
09/30/2015 35.16 35.53 35.02 35.5 1,413,613
09/29/2015 35.39 35.4 34.725 34.9 1,295,240
09/28/2015 36.04 36.1 35.24 35.4 1,178,402
09/25/2015 36.23 36.51 35.92 36.21 797,357
09/24/2015 35.8 36.2 35.67 35.98 1,421,711
09/23/2015 35.97 36.18 35.691 36.09 743,998
09/22/2015 36.1 36.32 35.7 36.02 1,080,959
09/21/2015 36.45 36.86 36.33 36.55 912,168
09/18/2015 36.4 36.865 36.27 36.39 1,451,932
09/17/2015 37.03 37.29 36.71 36.8 1,192,710
09/16/2015 36.99 37.12 36.76 37 940,324
09/15/2015 36.44 37 36.22 36.93 1,121,560
09/14/2015 36.73 36.97 36.24 36.4 1,113,248
09/11/2015 36.41 36.92 36.39 36.73 832,313
09/10/2015 36.66 36.94 36.51 36.57 1,078,159
09/09/2015 37.29 37.41 36.77 36.85 1,176,104
09/08/2015 37.18 37.24 36.94 37.14 1,303,368
09/04/2015 36.56 37.005 36.53 36.74 1,321,059
09/03/2015 36.97 37.2 36.79 36.99 1,227,883
09/02/2015 36.68 36.87 36.44 36.82 986,929
09/01/2015 36.48 36.81 36.14 36.32 1,114,597
08/31/2015 37.19 37.54 36.95 37.04 1,512,027
08/28/2015 37.07 37.535 36.96 37.39 1,438,507
08/27/2015 36.72 37.2 36.41 37.16 1,463,896
08/26/2015 36.24 36.68 35.43 36.63 1,302,668
08/25/2015 36.76 36.76 35.71 35.75 1,504,023
08/24/2015 35.55 37.03 34.7 36.1 1,493,114
08/21/2015 37.52 37.74 37.03 37.04 896,513
08/20/2015 38.55 38.56 37.86 37.87 928,778
08/19/2015 38.92 39.08 38.56 38.78 839,075
08/18/2015 39.21 39.54 39.19 39.19 671,247
08/17/2015 38.69 39.33 38.385 39.33 1,060,711
08/14/2015 38.78 39.04 38.56 38.91 712,949
08/13/2015 38.72 39.04 38.53 38.84 765,516
08/12/2015 38.76 39.12 38.57 38.79 977,486
08/11/2015 39.27 39.45 38.95 39.23 904,812
08/10/2015 39.23 39.82 39.22 39.52 985,344
08/07/2015 39.05 39.075 38.84 38.96 1,050,186
08/06/2015 39.5 39.5 38.84 38.99 933,779
08/05/2015 38.97 39.87 38.8 39.39 1,544,529
08/04/2015 39.07 39.72 38.29 38.64 2,089,607
08/03/2015 38.84 39.497 38.84 39.08 1,620,768
07/31/2015 38.68 38.96 38.64 38.93 917,486
07/30/2015 38.47 38.79 38.24 38.63 845,549
07/29/2015 37.62 38.64 37.5 38.59 1,506,149
07/28/2015 37.45 37.73 37.01 37.67 853,682
07/27/2015 37.56 37.63 37.21 37.34 972,655
07/24/2015 37.76 37.88 37.5 37.68 1,249,036
07/23/2015 38.06 38.13 37.47 37.55 640,722
07/22/2015 37.5 38.175 37.465 38.02 982,443
07/21/2015 38.28 38.28 37.57 37.64 722,974
07/20/2015 38.1 38.37 37.9486 38.25 417,430
07/17/2015 38.4 38.46 37.98 38.13 444,170
07/16/2015 38.37 38.5 38.202 38.36 590,825
07/15/2015 37.94 38.32 37.71 38.18 942,499
07/14/2015 37.53 37.92 37.4 37.91 1,117,892
07/13/2015 37.75 37.81 37.56 37.57 1,664,794
07/10/2015 37.39 37.6 37.25 37.52 644,660
07/09/2015 37.41 37.48 37.03 37.09 827,768
07/08/2015 37.37 37.5 37 37.01 964,312
07/07/2015 37.74 37.8499 37.14 37.62 887,465
07/06/2015 37.35 37.95 37.325 37.77 1,026,190
07/02/2015 37.86 38.04 37.4701 37.73 625,371
07/01/2015 37.65 37.93 37.44 37.85 687,311
06/30/2015 37.48 37.6 37.19 37.4 597,601
06/29/2015 37.94 38.06 37.27 37.27 800,248
*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?