KMX

CarMax Historical Data

Company Name Stock Ticker Symbol Market Type
CarMax Group KMX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.84 4.29% 69.10 19:39:04
Open Price Low Price High Price Close Price Prev Close
66.22 66.06 69.616 69.10 66.26
more quote information »

KMX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.6269.61662.0266.501,988,0706.4810.35%
1 Month60.4070.9559.6165.482,752,5218.7014.4%
3 Months64.5176.6452.1064.012,771,6224.597.12%
6 Months93.30106.2452.1068.582,346,733-24.20-25.94%
1 Year109.34114.42552.1080.462,046,547-40.24-36.8%
3 Years95.44155.9837.5993.621,623,075-26.34-27.6%
5 Years72.33155.9837.5985.831,613,614-3.23-4.47%

KMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 69.10 2.84 4.29% 66.22 69.616 66.06 2,275,122
Jan 26 2023 66.26 -0.05 -0.08% 67.26 67.5562 65.03 1,665,632
Jan 25 2023 66.31 -0.41 -0.61% 65.75 66.535 64.84 2,592,926
Jan 24 2023 66.72 -0.61 -0.91% 66.87 68.04 66.49 1,174,584
Jan 23 2023 67.33 1.25 1.89% 66.34 67.95 65.94 2,038,352
Jan 20 2023 66.08 3.89 6.26% 62.62 66.10 62.02 2,468,858
Jan 19 2023 62.19 -1.22 -1.92% 62.38 63.015 60.9053 2,557,302
Jan 18 2023 63.41 -4.03 -5.98% 67.46 68.78 63.35 2,496,152
Jan 17 2023 67.44 2.44 3.75% 64.50 70.95 63.34 7,402,411
Jan 13 2023 65.00 -1.88 -2.81% 65.37 66.67 64.86 2,909,576
Jan 12 2023 66.88 -0.55 -0.82% 68.06 68.27 65.53 2,957,395
Jan 11 2023 67.43 0.04 0.06% 66.00 68.67 66.00 3,428,829
Jan 10 2023 67.39 0.32 0.48% 67.175 67.95 66.22 1,973,383
Jan 09 2023 67.07 1.29 1.96% 66.22 68.0709 66.01 2,666,391
Jan 06 2023 65.78 2.44 3.85% 63.67 65.82 62.59 2,428,139
Jan 05 2023 63.34 -1.78 -2.73% 64.51 64.51 62.81 2,962,648
Jan 04 2023 65.12 4.48 7.39% 62.00 65.14 61.705 3,235,002
Jan 03 2023 60.64 -0.25 -0.41% 61.70 63.25 59.66 2,447,000
Dec 30 2022 60.89 -0.37 -0.6% 60.40 61.17 59.61 2,140,805
Dec 29 2022 61.26 2.02 3.41% 59.93 61.9169 59.52 2,405,734
See More Historical Prices ยป
Your Recent History
NYSE
KMX
CarMax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 15:10:53