KAR Auction Services, Inc. (KAR)     Sec: Services Ind: Specialty Retail, Other
Peak: -13.56%   12m: 17.59%   6m: 19.65%   ytd: 36.62%   div: 2.48%   beta: 0.794   alpha: 0.119   s: 2.406 (97.31)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1423.723.6423.8823.51001,183,2140.7940.1192.406
2019-10-1123.8923.824.2523.75001,301,5270.7930.1232.441
2019-10-1023.6823.5823.8323.4003,151,7100.7920.1212.382
2019-10-0923.8723.7523.8523.34001,093,6600.7940.1242.353
2019-10-0823.523.6923.823.16002,804,3270.7950.1242.308
2019-10-0723.6923.5123.7723.45001,512,9300.8020.1182.335
2019-10-0423.5923.7923.8123.36002,485,9440.8010.1232.307
2019-10-0323.7323.5723.8323.16003,235,9930.8010.1272.282
2019-10-0224.3123.8424.4323.79002,060,8060.8040.1352.319
2019-10-0124.6624.4824.9624.46001,875,2050.7990.1422.399
2019-09-3024.6424.5524.8624.51001,870,3830.80.1362.334
2019-09-2725.1224.6325.1924.52001,544,9990.80.1392.328
2019-09-2625.0525.0125.1724.8001,197,3720.80.1412.375
2019-09-2524.7625.0825.1724.56002,098,9920.80.1442.403
2019-09-2425.4224.7825.4224.76003,132,4500.80.1442.359
2019-09-2325.3225.2925.7325.25002,151,1570.7970.152.383
2019-09-2025.6425.425.8625.11004,617,7160.7970.1572.375
2019-09-1925.7425.6326.4225.580.1903,512,8780.7960.172.381
2019-09-1826.2125.6626.2125.59003,402,1000.7960.1692.348
2019-09-1726.0126.2226.3125.75002,454,6000.7960.1792.39
2019-09-1625.9925.9626.2425.84002,745,5000.7960.1752.383
2019-09-1326.7926.1927.0326.1002,872,8000.7950.1792.394
2019-09-1227.4726.9127.4926.86002,199,1000.7950.1922.459
2019-09-1127.0827.3527.4226.74002,218,1000.7950.22.494
2019-09-1026.9526.8827.2726.78003,315,4000.7940.1912.441
2019-09-0927.3427.1528.426.74004,696,7000.7940.1952.484
2019-09-0626.3525.7326.525.71001,479,8000.7950.172.358
2019-09-0526.0826.3526.4726.05001,305,5000.7950.1842.423
2019-09-0425.8825.8426.1425.78001,651,1000.7930.182.381
2019-09-0326.225.7326.2525.51001,651,6000.7940.1832.394
2019-08-3026.326.3626.5826.24002,020,0000.7910.192.45
2019-08-2925.6926.1526.1825.69001,270,2000.7910.1882.449
2019-08-2824.7825.5425.5424.72001,134,5000.7880.1832.417
2019-08-2724.9124.8525.0424.71001,316,9000.7850.1722.355
2019-08-2624.5924.7824.7924.37001,221,3000.7850.1712.338
2019-08-2325.2824.4125.324.34001,703,2000.7840.1722.293
2019-08-2225.4325.2825.6825.28001,247,4000.7760.1822.393
2019-08-2125.2525.3825.5725.04001,776,6000.7760.1832.411
2019-08-2025.3225.0225.3424.89002,196,1000.7760.1852.376
2019-08-1925.5725.425.6324.63002,887,1000.7740.1892.409
2019-08-1624.7925.3125.4324.79002,956,5000.7750.1932.419
2019-08-1525.1824.7125.4724.63002,928,1000.7720.1892.408
2019-08-1424.4825.125.2124.41003,065,4000.7720.1932.432
2019-08-1324.6424.7425.2124.64003,316,9000.7960.1792.438
2019-08-1224.3124.7524.7924.16003,257,3000.7990.1872.443
2019-08-0924.9624.4525.524.43003,197,3000.8050.1762.393
2019-08-0824.2724.9425.6624.19004,336,6000.8030.182.45
2019-08-0723.0324.1624.3222.080010,741,8000.7960.1712.391
2019-08-0625.7125.8125.8925.49004,139,5000.7960.1952.492
2019-08-0525.925.5826.0825.39002,492,0000.7950.1812.508
2019-08-0226.0826.2626.3425.91001,262,3000.7940.1812.591
2019-08-0126.4826.1926.9526.13002,027,6000.7950.1792.588
2019-07-3126.5226.5426.8526.3001,985,3000.7930.182.601
2019-07-3026.4126.5826.5926.22001,385,8000.7950.1782.575
2019-07-2926.5426.5526.6726.38001,593,9000.7960.1722.567
2019-07-2626.4126.5226.6826.32001,059,5000.7960.1722.532
2019-07-2526.4226.3726.5226.28001,378,4000.7950.1752.514
2019-07-2426.2826.426.5926.09001,918,8000.7970.1792.496
2019-07-2325.6326.2626.2825.51002,662,4000.7960.182.518
2019-07-2224.9925.4525.5824.99002,493,4000.7920.1682.456
2019-07-1924.9224.9525.1624.8003,211,6000.7910.162.409
2019-07-1824.4924.8524.9924.33003,131,2000.7920.1572.372
2019-07-1724.8124.492524.44001,469,7000.7920.152.355
2019-07-1624.7724.7724.9924.58003,189,1000.790.152.349
2019-07-1524.7424.6324.7424.34002,104,1000.790.1462.326
2019-07-1224.4924.6625.0124.48002,932,1000.790.1462.329
2019-07-1124.2224.524.5923.75004,865,8000.790.1482.331
2019-07-1024.6524.5825.0424.52003,233,8000.7910.1512.307
2019-07-0924.5824.6225.8124.4002,834,4000.7920.152.285
2019-07-0824.6124.5624.8524.5002,159,5000.7920.1512.253
2019-07-0524.9124.7225.0324.69003,351,4000.7930.1512.271
2019-07-0325.0625.0625.3624.79002,684,8000.7920.1572.285
2019-07-0224.3425.0125.0223.93006,428,0000.7930.1592.304
2019-07-0124.9325.0225.6924.66007,608,6000.8010.1692.321
2019-06-2823.4924.8224.9123.2602.64213,236,3000.8040.1722.327
2019-06-2723.3623.3223.523.19004,923,1000.8040.142.196
2019-06-2623.2223.3123.5723.15009,022,9000.7950.1462.192
2019-06-2523.4423.1123.4723.04004,607,6000.7990.1482.197
2019-06-2423.5423.423.6423.34003,522,3000.7970.1532.251
2019-06-2123.4923.4923.7423.49004,551,6000.7970.1532.225
2019-06-2023.2923.5423.5823004,830,3000.80.1632.259
2019-06-1922.7323.1423.2422.64005,511,2000.7990.1532.214
2019-06-1822.722.6822.7622.52005,285,8000.7980.1462.178
2019-06-1722.5422.5722.6622.37003,466,5000.7980.1492.174
2019-06-1422.6422.6422.722.44005,309,3000.7990.1452.21
2019-06-1322.6323.0423.0622.45004,029,0000.80.1482.276
2019-06-1222.6322.6422.7622.53002,645,4000.80.1382.237
2019-06-1122.8422.5822.9522.5002,148,4000.80.1392.204
2019-06-1022.7722.7722.9322.68003,641,2000.80.1412.213
2019-06-0722.6122.6222.8722.48002,964,3000.80.1432.192
2019-06-0622.1322.4922.5522.13003,501,9000.80.1432.179
2019-06-0522.0622.1422.1921.88003,584,1000.7990.1362.153
2019-06-0421.5121.9121.9521.51004,697,7000.7990.1312.159
2019-06-0321.1421.4621.4921.13002,880,5000.7970.1332.137
2019-05-3121.3121.1221.3821.10.132502,482,6000.7990.1242.1
2019-05-3021.0421.1921.321.04002,428,5000.8010.1222.126
2019-05-2920.8321.0221.1120.75003,784,4000.8010.1222.101
2019-05-2820.9820.8221.1420.82002,136,3000.8020.1152.073
2019-05-2420.7720.882120.76003,256,0000.8020.1132.075
2019-05-2320.2820.720.920.21003,091,9000.8020.112.107
2019-05-2220.4820.4320.5620.26002,702,7000.8090.1032.106
2019-05-2120.3420.5320.6320.31001,996,0000.8090.1052.125
2019-05-2020.2120.2620.3920.17001,757,4000.8070.1052.122
2019-05-1720.320.3520.5420.17001,927,0000.8070.1062.093
2019-05-1620.1920.4920.5620.17004,500,1000.8090.1112.134
2019-05-1520.0120.0920.1419.89001,417,9000.8070.1052.072
2019-05-1420.1520.0920.2920.08001,831,4000.8080.1072.093
2019-05-1320.1620.1120.2820.09001,926,5000.8090.112.048
2019-05-1020.2120.5120.620.21003,046,7000.810.1112.073
2019-05-0919.8820.3220.3519.79004,146,0000.8090.112.099
2019-05-0819.8720.1520.5319.65007,659,9000.810.1072.034
2019-05-0720.6720.720.920.5003,433,0000.8090.1122.076
2019-05-0620.7420.8520.9320.7003,168,5000.7990.1462.104
2019-05-0320.82121.0520.77003,883,2000.7980.1482.128
2019-05-0220.7620.7320.8520.53002,067,1000.7920.1332.097
2019-05-0120.8920.752120.73002,328,1000.7930.1292.1
2019-04-3021.0220.8821.0420.79002,584,4000.7920.1312.146
2019-04-292120.9821.2420.92003,785,4000.7920.1272.182
2019-04-2620.6620.9420.9420.57003,069,2000.7920.132.178
2019-04-2520.8520.720.8820.53002,407,3000.7910.1262.105
2019-04-2420.8120.8921.0720.72003,628,5000.7910.132.099
2019-04-2320.7520.7720.8620.53006,559,2000.7910.1282.092
2019-04-2220.8320.6920.8720.65003,189,6000.7920.1272.072
2019-04-1820.8320.8920.9320.66004,092,9000.7920.1282.109
2019-04-1720.4820.7820.8520.39004,521,2000.7920.1272.095
2019-04-1621.0720.4921.0820.110011,613,7000.7930.1222.069
2019-04-1519.7820.0220.0719.78005,513,3000.7930.1072.05
2019-04-1219.4919.7619.7719.42002,808,9000.7970.112.042
2019-04-1119.3619.3919.4219.21002,521,2000.7920.0991.985
2019-04-1019.3419.3819.4319.3002,458,1000.7930.0961.955
2019-04-0919.3519.3219.3819.15003,386,7000.7930.0981.922
2019-04-0819.419.4619.5419.27004,887,7000.7920.12.039
2019-04-0519.3619.3619.4119.26007,365,1000.7910.0982.012
2019-04-0419.5119.3519.5919.24003,172,7000.7890.1031.928
2019-04-0319.5519.5919.6719.45003,405,0000.7890.1071.9
2019-04-0219.8819.4719.9219.31007,952,6000.790.1061.885
2019-04-0119.1119.2419.2618.93005,756,6000.790.1021.871
2019-03-2918.5918.971918.56005,209,7000.7890.1021.869
2019-03-2818.2218.4518.4918.2003,310,4000.7870.0951.832
2019-03-2718.2618.2618.3418.03004,340,0000.7860.0941.829
2019-03-2618.1618.2118.2618.07008,017,6000.7870.0961.8
2019-03-2517.9418.1118.1617.84003,906,7000.7870.0951.738
2019-03-2218.2517.9418.2717.91005,350,0000.7870.091.718
2019-03-2117.8418.3818.4617.840.132504,733,1000.7830.0991.804
2019-03-2017.5117.617.7817.51004,351,6000.7740.0821.67
2019-03-1917.6217.5717.7217.53005,727,8000.7750.0821.629
2019-03-1817.7117.6117.7717.56004,057,3000.7760.0881.615
2019-03-1517.6517.7517.8217.5007,026,1000.7780.0881.688
2019-03-1417.6817.6217.8717.5009,603,1000.7780.0831.671
2019-03-1317.3717.8217.8217.35006,470,5000.7810.0911.733
2019-03-1217.4217.3417.4317.25003,796,0000.7780.0811.646
2019-03-1117.3117.2517.417.1004,221,9000.780.0881.608
2019-03-0817.4517.3617.4917.25003,820,0000.7850.0931.596
2019-03-0717.5217.5517.717.39004,627,1000.7850.0951.629
2019-03-0617.3517.5817.7417.29003,970,3000.7860.0941.598
2019-03-0517.1617.4317.6217.16004,259,9000.7880.0911.583
2019-03-0417.317.1817.5317.14003,727,5000.7880.0811.579
2019-03-0117.2417.317.3317.12006,372,2000.790.0851.64
2019-02-2816.7717.117.3816.68007,864,7000.7880.0831.596
2019-02-2716.9416.7716.9516.67006,886,3000.7890.0791.571
2019-02-2616.9617.0117.2616.94006,313,8000.790.0861.645
2019-02-2517.1516.9317.3916.88005,453,8000.7910.0871.654
2019-02-2217.4117.0617.4217.03006,668,4000.7910.091.697
2019-02-2116.8317.4517.716.610014,126,5000.7980.1051.771
2019-02-2019.5916.9419.615.710029,461,2000.80.1011.726
2019-02-1919.719.5319.9319.47003,603,4000.8060.152.046
2019-02-1519.7219.7719.8419.65001,849,6000.8120.1622.143
2019-02-1419.419.6519.7619.4001,473,4000.8130.1642.105
2019-02-1319.5819.5319.6319.36001,997,0000.8110.1592.082
2019-02-1219.4119.5719.5719.33001,326,5000.8120.162.099
2019-02-1119.1819.2819.3519.06001,411,0000.810.1642.043
2019-02-0818.8619.1619.1618.86002,059,7000.810.1612.047
2019-02-0719.1318.9319.2918.85002,479,2000.8150.1492.019
2019-02-0619.2719.2119.3419.12001,413,9000.8180.1472.08
2019-02-0519.1919.3119.3219.12001,142,9000.8180.1512.135
2019-02-0418.9119.1819.1918.8900870,0000.8170.1452.103
2019-02-0118.9318.9218.9418.7001,808,9000.8140.1432.064
2019-01-3118.9118.8618.9918.79001,401,8000.8130.1522.054
2019-01-3018.8618.8618.9118.6200991,8000.8260.1642.05
2019-01-2918.7518.7418.8418.64001,106,7000.8260.1562.053
2019-01-2818.6118.7518.7918.5500829,0000.830.1472.033
2019-01-2518.9818.7818.9818.69001,389,9000.8320.1472.068
2019-01-2418.6718.8218.8318.59001,544,7000.8350.1492.041
2019-01-2318.7418.6618.8618.58002,873,4000.8350.1481.957
2019-01-2218.7518.718.9618.53001,946,0000.8350.1471.948
2019-01-1818.7618.8319.0618.63002,960,6000.8380.1411.969
2019-01-1718.2418.618.7518.24003,568,5000.8380.1381.939
2019-01-1618.1518.3618.3718.15001,509,6000.8360.1371.896
2019-01-1517.9818.218.2217.96002,442,0000.8320.1311.856
2019-01-1417.7818.0218.0417.74002,951,6000.8310.131.811
2019-01-1117.6717.8817.917.59002,748,4000.8320.1251.84
2019-01-1017.5217.6817.7317.41002,328,1000.8320.1311.789
2019-01-0917.1217.6117.717.12004,559,5000.8350.1261.782
2019-01-081717.0217.0816.62004,179,6000.8420.1051.697
2019-01-071716.8817.3716.88002,961,6000.8470.0961.682
2019-01-0416.6817.0117.0516.64003,628,5000.8480.0991.675
2019-01-0316.8416.5416.8816.45002,806,5000.8460.1021.575
2019-01-0216.9716.9417.216.65004,345,2000.8450.1031.643
2018-12-3116.9717.317.3916.91002,596,2000.8450.1141.709
2018-12-2817.1816.9117.2216.76003,823,5000.8420.1081.683
2018-12-2716.9617.1717.1716.63002,598,1000.8420.1141.744
2018-12-2616.6717.1817.1816.54001,558,5000.8430.1161.735
2018-12-2416.8516.6116.9716.47001,156,6000.8510.1161.662
2018-12-2117.4116.9417.5916.92003,598,6000.8520.1131.7
2018-12-2017.3217.2917.617.03002,021,6000.850.1151.753
2018-12-1917.8117.4518.1217.420.132502,271,3000.8480.1171.763
2018-12-1817.7717.618.0417.48002,403,9000.8490.1151.837
2018-12-1717.5417.6217.8517.36003,238,0000.8470.1131.851
2018-12-1417.8417.618.1217.46002,222,4000.8540.1031.834
2018-12-1318.0418.0318.1717.94001,991,8000.8490.1041.905
2018-12-1218.118.0218.1817.85001,818,4000.8460.1081.924
2018-12-1118.1217.9118.2117.77001,789,6000.8450.1061.928
2018-12-1018.0717.9218.2217.83002,701,9000.8450.1071.964
2018-12-0719.2418.1619.3718.04003,569,3000.8450.1131.979
2018-12-0619.219.2919.2918.7002,827,9000.8250.1332.181
2018-12-0420.2819.4720.3719.41002,086,1000.8230.1372.178
2018-12-0320.4820.2920.5420.16001,365,3000.8120.1462.266
2018-11-3020.3120.3320.5220.24001,568,8000.8130.1532.275
2018-11-2920.4620.3120.520.28001,283,2000.8140.1562.251
2018-11-2820.0220.4220.4219.93001,802,1000.8130.1592.264
2018-11-2720.2619.9920.3619.96001,539,2000.8120.1612.2
2018-11-2620.2520.3320.4720.07001,856,0000.8130.1712.233
2018-11-2320.1420.1420.3120.0800811,0000.8150.1762.209
2018-11-2120.0320.2520.4520.03002,443,0000.8140.1792.233
2018-11-2019.8519.9720.1619.78002,310,1000.8140.1752.17
2018-11-1920.3520.0920.5820.07002,310,9000.8170.1752.178
2018-11-1620.420.4120.4620.29001,413,4000.8130.1742.169
2018-11-1520.120.4620.520001,752,1000.8130.1772.144
2018-11-1420.3420.220.5620.19002,825,0000.8090.1722.116
2018-11-1320.0220.1920.2919.99002,640,9000.810.1692.13
2018-11-1220.0420.0220.319.98002,687,1000.8120.1632.104
2018-11-0919.7220.1220.2819.71004,871,3000.8160.1592.138
2018-11-0819.7219.8119.9319.39003,137,3000.8210.1512.112
2018-11-0720.7919.9121.1219.76004,517,2000.8210.1512.182
2018-11-0620.8220.5420.9220.42002,176,7000.8440.1612.176
2018-11-0520.6420.8120.8620.42002,028,7000.8470.1612.169
2018-11-0220.9220.721.1220.57003,461,8000.8470.162.131
2018-11-0120.3720.7920.8120.26002,355,3000.8470.1562.152
2018-10-3120.3920.2620.5820.21002,574,3000.8430.152.043
2018-10-3019.7420.1420.1619.72002,313,0000.8430.1542.07
2018-10-2919.9319.7120.219.53002,472,9000.840.151.995
2018-10-2619.5219.7619.8219.05002,758,5000.840.1491.996
2018-10-2519.5419.7719.9919.39002,566,4000.8450.1431.987
2018-10-2419.9619.4520.1919.38003,145,0000.8440.151.927
2018-10-2319.9319.9620.0719.63001,103,0000.8420.1492.006
2018-10-2220.1520.2220.3920.09002,648,6000.8350.1482
2018-10-1920.2520.1320.3420.0400931,0000.8360.1441.968
2018-10-1820.6120.2320.6520.15001,304,0000.8360.1451.99
2018-10-1720.7420.6120.7520.46001,153,2000.8330.1512.021
2018-10-1620.4620.7720.7820.39001,657,3000.8330.1542.061
2018-10-1520.120.3920.5120.05003,037,2000.8290.1492.03
2018-10-1220.220.120.4119.95002,847,8000.8320.1392.01
2018-10-1119.9919.9520.1919.91002,246,7000.8340.1392.012
2018-10-1020.3519.9920.3519.94003,832,2000.8410.1332.058
2018-10-0920.3520.3920.4820.28001,113,0000.8470.1332.135
2018-10-0820.3720.4320.5220.25001,291,1000.8490.1372.137
2018-10-0520.4920.4120.5520.26001,374,6000.8490.1382.054
2018-10-0421.1320.4721.220.41002,316,5000.850.1362.06
2018-10-0320.9121.1921.3420.88002,821,1000.8450.152.117
2018-10-0221.2420.7321.2520.71002,989,1000.8440.1412.05
2018-10-0121.3621.2821.4721.17003,227,7000.8440.1542.139
2018-09-2821.2321.2421.3121.12001,620,8000.8440.1562.168
2018-09-2721.4721.2421.5421.2001,798,6000.8440.1492.21
2018-09-2621.6521.4821.721.42001,126,5000.8450.1532.212
2018-09-2521.7321.6421.7621.52001,237,2000.8450.1582.239
2018-09-2421.8321.6721.8321.49001,600,5000.8450.1582.201
2018-09-2121.8821.8621.9421.73003,818,2000.8440.1622.192
2018-09-2022.0921.9422.1821.81002,140,5000.8450.1622.225
2018-09-1922.3521.9822.3821.80.132502,509,3000.8480.1732.253
2018-09-1821.9722.3122.3221.97001,471,0000.8480.182.297
2018-09-1721.9921.9922.0121.62001,547,9000.8470.1752.249
2018-09-1422.321.9622.421.96001,485,3000.8470.172.276
2018-09-1322.2822.3222.4222.2500829,5000.8480.1792.291
2018-09-1222.322.222.321.96001,099,8000.8480.1762.281
2018-09-1122.3322.2822.422.23001,470,0000.8480.1782.254
2018-09-1022.3822.3522.4622.24001,253,3000.8470.1762.248
2018-09-0722.4222.3222.5322.25001,012,1000.8460.1772.269
2018-09-0622.3322.4822.5522.32001,605,8000.840.1772.308
2018-09-0522.2422.3122.3822.18001,379,6000.8390.1752.303
2018-09-0421.9122.3422.3421.9001,700,1000.8390.1762.316
2018-08-3122.1221.9822.2521.97002,023,5000.8390.1692.321
2018-08-3022.1222.1722.2622.03001,296,6000.8360.1742.369
2018-08-2922.3722.1522.4122.14001,751,3000.8370.1712.352
2018-08-2822.4222.3122.4522.28001,091,4000.8380.1782.385
2018-08-2722.2622.3822.4522.2200942,1000.8350.1792.382
2018-08-2422.2622.222.322.16001,139,4000.8280.1772.333
2018-08-2322.3322.2622.422.16001,470,2000.8280.182.313
2018-08-2222.4622.3322.6422.27001,529,4000.8230.1832.313
2018-08-2122.322.5222.5722.26001,890,0000.820.1872.358
2018-08-2022.0522.2222.2622.01001,723,6000.8230.1782.342
2018-08-1721.8522.0522.3521.72001,322,5000.8230.1742.36
2018-08-1621.8621.7821.9121.63002,428,2000.8230.1692.299
2018-08-1521.5521.8121.8421.54001,383,8000.8250.1752.308
2018-08-1421.5521.7121.7421.45001,271,8000.8260.172.256
2018-08-1321.7421.4921.8821.47001,775,6000.8260.1692.254
2018-08-1021.7321.7121.9421.69002,391,2000.8250.1672.302
2018-08-0921.4121.821.8621.29002,701,1000.8250.1662.338
2018-08-0821.3921.3321.7120.89003,169,8000.8270.1592.33
2018-08-0721.0321.2821.320.92001,619,8000.8270.1582.386


Copyright (c) 2005 - 2019 by Lukasz Tomicki