Advertisement
U.S. Markets closed

OPENLANE, Inc. (KAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
15.80-0.44 (-2.71%)
At close: 04:00PM EDT
15.54 -0.26 (-1.65%)
After hours: 05:59PM EDT
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 202416.2616.3415.7915.8015.80447,500
Oct 30, 202416.3016.5316.2216.2416.24466,300
Oct 29, 202416.2216.4316.2116.3316.33396,000
Oct 28, 202416.3116.4816.0716.4116.41376,300
Oct 25, 202416.1016.1916.0016.1216.12526,200
Oct 24, 202415.8616.0815.8416.0616.06551,600
Oct 23, 202415.8616.0115.7215.8415.84514,900
Oct 22, 202416.1416.2115.9315.9715.97749,200
Oct 21, 202416.4216.5716.2216.2416.24476,300
Oct 18, 202416.4016.5816.3616.5116.51375,700
Oct 17, 202416.1616.3716.1016.3316.33562,200
Oct 16, 202415.9916.1815.9416.1716.17422,500
Oct 15, 202415.8316.1015.7615.8515.85575,200
Oct 14, 202415.8415.8715.7115.8115.81483,600
Oct 11, 202415.5815.9115.5515.8815.88385,300
Oct 10, 202415.6315.6515.4415.5315.53443,000
Oct 09, 202415.7715.9915.7515.8115.81505,200
Oct 08, 202415.7915.9115.6915.8315.83460,500
Oct 07, 202416.1216.1615.6915.7315.73649,800
Oct 04, 202416.3016.3816.1116.2216.22558,800
Oct 03, 202416.2616.2715.9816.0516.05405,800
Oct 02, 202416.5316.7216.3816.3816.38375,800
Oct 01, 202416.7916.8616.3816.6316.63667,400
Sep 30, 202416.6616.9116.6616.8816.88572,900
Sep 27, 202416.9517.0016.6116.7716.77524,800
Sep 26, 202416.5916.8216.5216.7416.74497,200
Sep 25, 202416.7416.8016.4616.4716.47566,800
Sep 24, 202416.5616.8316.5116.8016.80467,600
Sep 23, 202416.7116.7616.4916.5016.50385,300
Sep 20, 202416.8316.8316.5816.6316.631,789,200
Sep 19, 202416.9417.0516.8216.9216.92670,100
Sep 18, 202416.6416.9816.5216.5716.57431,400
Sep 17, 202416.6016.8616.5316.6616.66411,200
Sep 16, 202416.6516.7216.4016.4516.45406,000
Sep 13, 202416.3916.6816.3016.5516.55636,800
Sep 12, 202415.8816.3115.8816.1816.18704,400
Sep 11, 202415.9015.9215.6515.7915.79841,700
Sep 10, 202416.2816.2915.7716.0216.02823,400
Sep 09, 202416.4516.5016.2916.3116.311,023,500
Sep 06, 202416.8216.9916.4716.4816.48638,000
Sep 05, 202416.8516.8816.6516.7916.79881,200
Sep 04, 202417.2017.2616.9016.9016.90797,900
Sep 03, 202417.1717.3817.1117.2117.211,254,600
Aug 30, 202417.3717.4317.1917.3317.33758,000
Aug 29, 202417.3117.5017.1717.2717.271,014,000
Aug 28, 202417.3217.4417.1717.1817.18776,500
Aug 27, 202417.5817.6617.4017.4117.41868,400
Aug 26, 202417.7718.0017.6617.6617.66717,000
Aug 23, 202417.3017.7017.2617.6217.62622,600
Aug 22, 202417.3817.3917.1617.1717.17366,900
Aug 21, 202417.3917.4517.2417.3517.35427,100
Aug 20, 202417.1917.3217.1817.2917.29493,400
Aug 19, 202417.3717.4117.2317.2517.25442,800
Aug 16, 202417.3817.5017.2317.2317.23335,700
Aug 15, 202417.3917.5217.2417.4017.40683,200
Aug 14, 202417.1517.2417.0417.0417.04646,300
Aug 13, 202416.8117.2016.7917.0817.08863,100
Aug 12, 202416.8916.9116.3616.6716.671,202,700
Aug 09, 202416.5817.0216.4617.0017.00772,200
Aug 08, 202416.2216.5715.9216.5516.551,713,900
Aug 07, 202417.1017.2016.6816.7216.72659,100
Aug 06, 202416.8917.1416.7916.9716.97406,700
Aug 05, 202416.9117.3116.7116.9616.96951,200
Aug 02, 202417.3917.6317.1217.5917.59845,100
Aug 01, 202417.8818.0917.7517.9217.921,349,800
Jul 31, 202417.9318.2517.8017.8817.88708,100
Jul 30, 202418.0018.1417.7217.9017.90516,600
Jul 29, 202417.9117.9717.7317.8917.89359,500
Jul 26, 202417.9217.9317.6817.8617.86448,300
Jul 25, 202417.7117.9117.5617.6317.63792,100
Jul 24, 202418.1418.3317.6517.6617.66402,600
Jul 23, 202417.9218.2617.9218.1818.18524,500
Jul 22, 202418.0118.1817.7318.0318.03381,500
Jul 19, 202418.1618.2217.8717.8817.88554,000
Jul 18, 202418.3818.7318.1018.2218.22445,800
Jul 17, 202418.4118.7118.3618.5118.51677,900
Jul 16, 202418.2018.5518.1718.4918.49560,100
Jul 15, 202417.8818.2217.7618.0218.02717,700
Jul 12, 202417.4617.8217.3917.7117.71724,500
Jul 11, 202417.2117.3217.0217.2817.28575,400
Jul 10, 202416.7016.8716.6316.8416.84493,700
Jul 09, 202416.7316.7916.5916.6516.65497,700
Jul 08, 202416.9016.9416.7516.8016.80500,300
Jul 05, 202416.7116.8316.6716.7516.75443,200
Jul 03, 202416.7716.8316.7016.8216.82202,500
Jul 02, 202416.4516.8716.4416.7616.76550,700
Jul 01, 202416.5616.6616.3416.3716.37567,400
Jun 28, 202416.6316.6816.4016.5916.591,797,600
Jun 27, 202416.4116.5316.2416.5116.51347,500
Jun 26, 202416.2716.3916.1616.3616.36585,500
Jun 25, 202416.0716.4115.9816.4016.40414,800
Jun 24, 202416.0916.2616.0716.1216.12463,000
Jun 21, 202416.0016.1715.9316.0016.001,643,500
Jun 20, 202416.1116.1815.7916.0016.00694,000
Jun 18, 202416.2416.2716.1116.2116.21511,500
Jun 17, 202416.2016.2916.0516.2316.23601,200
Jun 14, 202416.5616.5616.0916.2816.28705,100
Jun 13, 202416.9816.9816.6016.7316.73644,900
Jun 12, 202417.1417.2217.0117.0117.01648,300
Jun 11, 202416.7616.8016.6016.7516.75504,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...