KAR Auction Services Inc Common Stockのデータ

KAR Auction Services Inc Common Stockの基本情報

名前 KAR Auction Services Inc Common Stock
ティッカー KAR
国 United States
上場年 2009.0
セクター Consumer Durables

KAR Auction Services Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.52 18.42 19.3 18.46 2389200.0 18.46
2021-02-12 19.37 18.98 19.15 19.19 1172100.0 19.19
2021-02-11 19.39 18.79 19.26 19.3 2448300.0 19.3
2021-02-10 19.31 18.85 19.18 19.11 1168700.0 19.11
2021-02-09 19.92 18.96 19.77 19.06 1938800.0 19.06
2021-02-08 20.06 19.73 19.81 19.81 1500100.0 19.81
2021-02-05 19.88 19.4 19.74 19.8 1270300.0 19.8
2021-02-04 19.47 19.09 19.17 19.46 992500.0 19.46
2021-02-03 19.33 18.68 19.15 19.06 671300.0 19.06
2021-02-02 19.54 18.7 19.42 19.24 872400.0 19.24
2021-02-01 19.32 18.52 18.68 19.12 927700.0 19.12
2021-01-29 18.68 17.63 18.5 18.46 2289600.0 18.46
2021-01-28 19.53 18.44 19.39 18.46 2713400.0 18.46
2021-01-27 19.26 18.15 18.42 19.09 3030700.0 19.09
2021-01-26 18.85 18.27 18.41 18.84 1398800.0 18.84
2021-01-25 18.54 17.88 18.4 18.28 1950100.0 18.28
2021-01-22 18.56 18.12 18.32 18.56 1480500.0 18.56
2021-01-21 18.61 18.11 18.33 18.59 1880800.0 18.59
2021-01-20 18.34 17.93 18.06 18.32 2374200.0 18.32
2021-01-19 18.46 18.05 18.36 18.09 1566500.0 18.09
2021-01-15 19.05 18.16 18.81 18.26 1977400.0 18.26
2021-01-14 19.5 18.77 19.5 19.06 2000800.0 19.06
2021-01-13 20.58 19.17 20.58 19.22 2870400.0 19.22
2021-01-12 20.85 19.78 19.85 20.75 2596300.0 20.75
2021-01-11 20.17 19.7 19.71 19.8 1536300.0 19.8
2021-01-08 20.34 19.9 20.0 20.08 1047300.0 20.08
2021-01-07 20.15 19.72 19.98 20.0 716600.0 20.0
2021-01-06 20.27 19.01 19.21 19.95 1890900.0 19.95
2021-01-05 18.97 18.45 18.45 18.83 849900.0 18.83
2021-01-04 19.11 18.27 18.99 18.4 1472100.0 18.4
2020-12-31 18.76 18.24 18.37 18.61 1455100.0 18.61
2020-12-30 18.62 18.27 18.3 18.38 1217300.0 18.38
2020-12-29 18.5 18.02 18.44 18.19 812300.0 18.19
2020-12-28 18.49 18.18 18.43 18.33 893700.0 18.33
2020-12-24 18.27 17.99 18.2 18.18 264500.0 18.18
2020-12-23 18.62 18.11 18.11 18.27 1081200.0 18.27
2020-12-22 18.16 17.77 18.04 18.1 847900.0 18.1
2020-12-21 18.19 17.63 17.95 18.09 1091800.0 18.09
2020-12-18 19.42 18.26 18.98 18.35 2459900.0 18.35
2020-12-17 19.2 18.82 19.04 18.92 1423300.0 18.92
2020-12-16 19.64 18.91 19.35 19.02 1713500.0 19.02
2020-12-15 19.31 18.45 18.58 19.31 1416900.0 19.31
2020-12-14 19.07 18.1 19.0 18.33 1966900.0 18.33
2020-12-11 19.27 18.75 18.79 18.75 2526300.0 18.75
2020-12-10 19.48 18.89 19.37 19.06 1312700.0 19.06
2020-12-09 19.66 19.24 19.24 19.62 1183200.0 19.62
2020-12-08 19.17 18.53 18.53 19.11 982300.0 19.11
2020-12-07 19.16 18.62 18.98 18.75 759400.0 18.75
2020-12-04 18.98 18.43 18.49 18.95 1088000.0 18.95
2020-12-03 18.64 18.16 18.43 18.22 861000.0 18.22
2020-12-02 18.57 18.19 18.51 18.45 1543100.0 18.45
2020-12-01 18.77 18.3 18.35 18.64 1390100.0 18.64
2020-11-30 18.57 17.99 18.27 18.05 1283700.0 18.05
2020-11-27 18.66 18.2 18.61 18.54 625200.0 18.54
2020-11-25 18.65 18.03 18.29 18.62 1147800.0 18.62
2020-11-24 18.53 17.78 17.97 18.44 1855600.0 18.44
2020-11-23 17.84 17.46 17.46 17.63 1202800.0 17.63
2020-11-20 17.8 17.25 17.71 17.34 1675300.0 17.34
2020-11-19 17.93 17.53 17.59 17.78 1144200.0 17.78
2020-11-18 18.45 17.5 17.5 17.75 1846400.0 17.75
2020-11-17 17.8 17.1 17.11 17.4 2023200.0 17.4
2020-11-16 19.21 18.07 18.59 18.64 2426500.0 18.64
2020-11-13 18.15 17.76 17.83 18.07 1517800.0 18.07
2020-11-12 17.82 17.3 17.57 17.58 2263900.0 17.58
2020-11-11 18.17 17.66 18.14 17.87 948200.0 17.87
2020-11-10 18.25 17.49 18.11 18.05 2647200.0 18.05
2020-11-09 18.9 17.83 17.83 18.02 3104100.0 18.02
2020-11-06 17.04 16.47 16.84 16.5 2161900.0 16.5
2020-11-05 17.11 16.68 16.81 16.75 1792300.0 16.75
2020-11-04 17.08 15.53 16.21 16.41 2172900.0 16.41
2020-11-03 16.5 15.68 15.83 16.31 2129000.0 16.31
2020-11-02 15.55 14.48 14.71 15.48 2383100.0 15.48
2020-10-30 14.69 14.07 14.17 14.56 2011100.0 14.56
2020-10-29 14.33 13.69 13.69 14.2 2005900.0 14.2
2020-10-28 14.13 13.68 13.87 13.71 1827300.0 13.71
2020-10-27 14.5 14.2 14.36 14.36 1604200.0 14.36
2020-10-26 15.04 14.1 15.01 14.44 1236400.0 14.44
2020-10-23 15.23 14.65 15.11 15.19 3167200.0 15.19
2020-10-22 15.21 14.56 15.02 14.9 2883500.0 14.9
2020-10-21 15.64 14.94 15.33 14.96 2384100.0 14.96
2020-10-20 16.16 15.15 16.16 15.33 2677300.0 15.33
2020-10-19 17.07 15.9 17.05 15.94 1524800.0 15.94
2020-10-16 17.15 16.89 16.92 16.96 933400.0 16.96
2020-10-15 16.91 15.9 15.99 16.89 1375200.0 16.89
2020-10-14 16.85 16.11 16.76 16.14 1328400.0 16.14
2020-10-13 17.3 16.56 17.18 16.99 2623300.0 16.99
2020-10-12 17.42 16.63 16.85 17.4 1795900.0 17.4
2020-10-09 16.99 16.56 16.68 16.82 1543300.0 16.82
2020-10-08 16.52 16.3 16.4 16.47 922700.0 16.47
2020-10-07 16.49 16.01 16.15 16.19 1723300.0 16.19
2020-10-06 16.4 15.85 16.04 15.95 2527300.0 15.95
2020-10-05 15.81 15.52 15.56 15.79 1211500.0 15.79
2020-10-02 15.56 14.72 14.81 15.41 1478800.0 15.41
2020-10-01 15.35 14.72 14.97 15.13 2262300.0 15.13
2020-09-30 14.57 14.26 14.33 14.4 2272300.0 14.4
2020-09-29 14.66 14.21 14.38 14.33 935400.0 14.33
2020-09-28 14.52 14.27 14.31 14.35 1598200.0 14.35
2020-09-25 14.11 13.61 13.66 14.01 2050800.0 14.01
2020-09-24 14.37 13.63 14.31 13.75 1902900.0 13.75
2020-09-23 15.44 14.4 15.28 14.41 1431800.0 14.41
2020-09-22 15.22 14.64 14.73 15.18 1230400.0 15.18
2020-09-21 14.73 14.08 14.61 14.69 1713900.0 14.69
2020-09-18 15.32 14.87 15.29 15.05 2698500.0 15.05
2020-09-17 15.38 14.92 15.22 15.17 1112800.0 15.17
2020-09-16 15.64 14.92 15.27 15.47 1780500.0 15.47
2020-09-15 16.1 15.21 15.95 15.23 1224600.0 15.23
2020-09-14 16.1 15.79 15.91 15.89 1595400.0 15.89
2020-09-11 16.67 15.52 16.65 15.77 2054700.0 15.77
2020-09-10 17.22 16.6 17.0 16.63 1104900.0 16.63
2020-09-09 17.4 16.9 17.3 17.05 1614400.0 17.05
2020-09-08 17.56 17.18 17.55 17.21 1887800.0 17.21
2020-09-04 18.02 17.36 18.02 17.65 1583200.0 17.65
2020-09-03 18.39 17.53 18.37 17.74 1112000.0 17.74
2020-09-02 18.37 17.31 17.5 18.22 1742300.0 18.22
2020-09-01 17.76 17.06 17.2 17.47 2412900.0 17.47
2020-08-31 17.95 17.34 17.95 17.34 1627700.0 17.34
2020-08-28 17.99 17.74 17.83 17.89 969800.0 17.89
2020-08-27 17.96 17.64 17.78 17.82 1113300.0 17.82
2020-08-26 17.75 17.5 17.71 17.67 1552900.0 17.67
2020-08-25 17.92 17.5 17.57 17.88 2282200.0 17.88
2020-08-24 17.68 17.15 17.35 17.45 1093500.0 17.45
2020-08-21 17.6 17.13 17.46 17.24 778600.0 17.24
2020-08-20 17.96 17.58 17.62 17.6 791800.0 17.6
2020-08-19 18.14 17.76 18.04 17.84 1411900.0 17.84
2020-08-18 18.45 17.94 18.37 18.01 1867400.0 18.01
2020-08-17 18.55 17.72 18.0 18.46 2070900.0 18.46
2020-08-14 18.2 17.67 17.74 17.99 2109500.0 17.99
2020-08-13 18.1 17.7 18.1 17.96 2219900.0 17.96
2020-08-12 18.1 17.17 17.26 17.84 3830300.0 17.84
2020-08-11 17.73 17.0 17.44 17.03 1324200.0 17.03
2020-08-10 17.67 17.12 17.5 17.19 2150100.0 17.19
2020-08-07 17.57 16.81 17.1 17.52 2834600.0 17.52
2020-08-06 17.36 16.73 16.8 17.14 3772400.0 17.14
2020-08-05 17.39 15.77 17.19 16.65 4768000.0 16.65
2020-08-04 15.97 15.1 15.14 15.85 2049500.0 15.85
2020-08-03 15.47 15.0 15.26 15.16 2655200.0 15.16
2020-07-31 15.16 14.65 14.94 15.13 2011500.0 15.13
2020-07-30 14.99 14.53 14.82 14.93 1015000.0 14.93
2020-07-29 15.32 14.35 14.38 15.17 2308700.0 15.17
2020-07-28 14.45 14.02 14.2 14.24 1197000.0 14.24
2020-07-27 14.3 13.79 13.96 14.24 1420900.0 14.24
2020-07-24 14.31 13.99 14.31 14.02 645800.0 14.02
2020-07-23 14.62 14.15 14.31 14.31 1535200.0 14.31
2020-07-22 14.4 13.74 13.79 14.36 1603900.0 14.36
2020-07-21 14.08 13.76 13.81 13.96 2577800.0 13.96
2020-07-20 13.93 13.48 13.48 13.63 1432000.0 13.63
2020-07-17 14.08 13.52 13.9 13.54 991800.0 13.54
2020-07-16 14.19 13.75 13.82 13.94 1400300.0 13.94
2020-07-15 14.01 13.41 13.57 13.9 2326600.0 13.9
2020-07-14 13.21 12.84 12.99 13.15 2070200.0 13.15
2020-07-13 13.46 13.0 13.28 13.09 1455900.0 13.09
2020-07-10 13.26 12.84 12.94 13.2 1383300.0 13.2
2020-07-09 13.28 12.68 13.28 12.93 1722200.0 12.93
2020-07-08 13.31 12.92 13.1 13.31 2298700.0 13.31
2020-07-07 13.4 12.96 13.35 13.04 2433300.0 13.04
2020-07-06 13.88 13.33 13.77 13.52 2987600.0 13.52
2020-07-02 14.14 13.41 13.93 13.45 2266300.0 13.45
2020-07-01 14.26 13.53 13.76 13.6 2377800.0 13.6
2020-06-30 14.38 13.59 14.15 13.76 3157300.0 13.76
2020-06-29 14.21 13.53 13.69 14.21 2124900.0 14.21
2020-06-26 14.99 13.46 14.93 13.47 16938700.0 13.47
2020-06-25 14.98 14.24 14.55 14.98 2162300.0 14.98
2020-06-24 14.98 14.39 14.85 14.7 2451600.0 14.7
2020-06-23 15.71 15.0 15.55 15.03 2027100.0 15.03
2020-06-22 15.67 15.01 15.24 15.37 2375500.0 15.37
2020-06-19 16.22 15.3 15.97 15.33 3100600.0 15.33
2020-06-18 16.19 15.52 15.64 15.78 1136500.0 15.78
2020-06-17 16.31 15.8 15.8 15.91 2336800.0 15.91
2020-06-16 16.14 15.07 16.14 15.66 1827800.0 15.66
2020-06-15 15.57 13.93 14.05 15.26 2458100.0 15.26
2020-06-12 15.09 14.24 15.01 14.75 1890200.0 14.75
2020-06-11 14.67 13.9 14.56 14.11 2607800.0 14.11
2020-06-10 16.49 15.59 16.33 15.64 2405800.0 15.64
2020-06-09 16.88 16.23 16.78 16.47 2882300.0 16.47
2020-06-08 17.58 17.02 17.14 17.25 3040700.0 17.25
2020-06-05 17.3 16.43 16.7 16.63 3052700.0 16.63
2020-06-04 15.92 15.56 15.71 15.8 3332000.0 15.8
2020-06-03 15.99 15.32 15.39 15.81 2837000.0 15.81
2020-06-02 15.19 14.61 14.92 15.11 3302500.0 15.11
2020-06-01 15.14 14.23 14.39 14.81 2003000.0 14.81
2020-05-29 14.56 14.01 14.51 14.35 4360300.0 14.35
2020-05-28 15.02 13.88 14.3 14.71 3836400.0 14.71
2020-05-27 14.64 13.58 14.18 14.2 2617500.0 14.2
2020-05-26 14.1 13.21 13.25 13.65 2948700.0 13.65
2020-05-22 13.02 12.22 12.95 12.52 1405100.0 12.52
2020-05-21 13.03 12.59 12.72 12.82 2583900.0 12.82
2020-05-20 12.89 12.35 12.37 12.72 2961400.0 12.72
2020-05-19 12.93 12.11 12.47 12.21 2901000.0 12.21
2020-05-18 12.77 12.12 12.38 12.58 3478800.0 12.58
2020-05-15 12.09 11.51 11.59 11.83 2706000.0 11.83
2020-05-14 11.81 10.28 10.66 11.8 2590100.0 11.8
2020-05-13 11.73 10.55 11.73 10.76 2012400.0 10.76
2020-05-12 12.59 11.71 12.25 11.73 1956400.0 11.73
2020-05-11 13.25 12.25 13.22 12.25 2439600.0 12.25
2020-05-08 13.41 12.39 12.42 13.16 3248200.0 13.16
2020-05-07 14.0 12.22 14.0 12.3 3867300.0 12.3
2020-05-06 14.4 13.84 14.3 13.86 1032200.0 13.86
2020-05-05 14.82 14.07 14.41 14.09 1315400.0 14.09
2020-05-04 14.22 13.49 13.85 14.19 1414200.0 14.19
2020-05-01 14.6 13.79 14.49 14.06 1482900.0 14.06
2020-04-30 15.33 14.89 15.25 14.98 1713800.0 14.98
2020-04-29 15.83 14.98 15.69 15.58 2492500.0 15.58
2020-04-28 15.52 14.77 14.92 15.2 2927600.0 15.2
2020-04-27 14.58 13.57 14.58 14.4 2856700.0 14.4
2020-04-24 14.4 12.95 13.76 13.54 3127000.0 13.54
2020-04-23 12.84 12.26 12.45 12.51 1595100.0 12.51
2020-04-22 12.62 11.98 12.59 12.0 965400.0 12.0
2020-04-21 12.42 11.97 12.09 12.25 1063400.0 12.25
2020-04-20 12.97 12.28 12.58 12.47 1440000.0 12.47
2020-04-17 13.26 12.54 12.86 12.97 1555800.0 12.97
2020-04-16 12.91 12.17 12.7 12.29 1501400.0 12.29
2020-04-15 12.87 12.45 12.78 12.75 1602300.0 12.75
2020-04-14 13.86 13.15 13.68 13.33 1585100.0 13.33
2020-04-13 14.13 12.99 14.11 13.25 1697600.0 13.25
2020-04-09 14.75 13.77 13.81 13.93 1930000.0 13.93
2020-04-08 13.61 11.88 12.25 13.48 2931800.0 13.48
2020-04-07 12.13 11.36 11.55 11.96 3215100.0 11.96
2020-04-06 10.89 9.73 9.73 10.8 2004600.0 10.8
2020-04-03 11.07 9.41 10.87 9.5 2214000.0 9.5
2020-04-02 11.27 10.56 10.94 10.93 2287800.0 10.93
2020-04-01 11.67 10.62 11.38 10.99 3045500.0 10.99
2020-03-31 12.31 11.88 12.2 12.0 3038000.0 12.0
2020-03-30 12.23 11.27 11.73 12.17 2093500.0 12.17
2020-03-27 12.21 11.47 11.75 11.8 2068200.0 11.8
2020-03-26 13.06 11.53 12.04 12.2 2233200.0 12.2
2020-03-25 12.36 10.27 10.54 12.02 4304900.0 12.02
2020-03-24 10.98 9.75 10.71 10.3 4060500.0 10.3
2020-03-23 11.94 9.99 11.94 10.21 2744500.0 10.21
2020-03-20 13.21 11.81 12.98 12.08 3160500.0 12.08
2020-03-19 14.26 12.5 13.72 12.8 3250300.0 12.8
2020-03-18 16.4 12.99 15.95 14.2 1864200.0 14.01
2020-03-17 17.55 15.73 16.35 17.29 2457900.0 17.06
2020-03-16 16.83 15.5 16.06 16.11 2783500.0 15.89
2020-03-13 17.93 16.14 17.56 17.58 4058600.0 17.34
2020-03-12 17.22 15.77 16.93 16.7 3149300.0 16.48
2020-03-11 19.14 18.13 18.89 18.34 4694700.0 18.09
2020-03-10 18.63 17.45 17.73 18.62 2723900.0 18.37
2020-03-09 17.64 16.48 17.26 16.9 2641800.0 16.67
2020-03-06 19.04 18.15 18.5 18.6 2710000.0 18.35
2020-03-05 20.13 18.97 19.97 19.23 2737000.0 18.97
2020-03-04 20.62 19.72 20.21 20.58 1402200.0 20.3
2020-03-03 20.57 19.66 20.23 19.78 2138700.0 19.52
2020-03-02 20.36 18.98 19.37 20.21 3449500.0 19.94
2020-02-28 19.53 18.58 18.91 19.25 3837800.0 18.99
2020-02-27 20.19 19.2 20.11 19.5 4587600.0 19.24
2020-02-26 21.47 20.51 21.14 20.51 2200800.0 20.24
2020-02-25 21.69 20.5 21.58 20.58 3145300.0 20.3
2020-02-24 22.03 21.5 21.61 21.55 2094800.0 21.26
2020-02-21 22.95 22.13 22.95 22.25 2428300.0 21.95
2020-02-20 23.44 22.55 23.05 23.09 3493000.0 22.78
2020-02-19 23.53 21.55 21.72 23.25 5228000.0 22.94
2020-02-18 22.52 22.05 22.42 22.16 2520700.0 21.86