NYSE - Delayed Quote USD
OPENLANE, Inc. (KAR)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 16.26 | 16.33 | 15.79 | 15.80 | 15.80 | 244,150 |
Oct 30, 2024 | 16.30 | 16.53 | 16.22 | 16.24 | 16.24 | 466,300 |
Oct 29, 2024 | 16.22 | 16.43 | 16.21 | 16.33 | 16.33 | 396,000 |
Oct 28, 2024 | 16.31 | 16.48 | 16.07 | 16.41 | 16.41 | 376,300 |
Oct 25, 2024 | 16.10 | 16.19 | 16.00 | 16.12 | 16.12 | 526,200 |
Oct 24, 2024 | 15.86 | 16.08 | 15.84 | 16.06 | 16.06 | 551,600 |
Oct 23, 2024 | 15.86 | 16.01 | 15.72 | 15.84 | 15.84 | 514,900 |
Oct 22, 2024 | 16.14 | 16.21 | 15.93 | 15.97 | 15.97 | 749,200 |
Oct 21, 2024 | 16.42 | 16.57 | 16.22 | 16.24 | 16.24 | 476,300 |
Oct 18, 2024 | 16.40 | 16.58 | 16.36 | 16.51 | 16.51 | 375,700 |
Oct 17, 2024 | 16.16 | 16.37 | 16.10 | 16.33 | 16.33 | 562,200 |
Oct 16, 2024 | 15.99 | 16.18 | 15.94 | 16.17 | 16.17 | 422,500 |
Oct 15, 2024 | 15.83 | 16.10 | 15.76 | 15.85 | 15.85 | 575,200 |
Oct 14, 2024 | 15.84 | 15.87 | 15.71 | 15.81 | 15.81 | 483,600 |
Oct 11, 2024 | 15.58 | 15.91 | 15.55 | 15.88 | 15.88 | 385,300 |
Oct 10, 2024 | 15.63 | 15.65 | 15.44 | 15.53 | 15.53 | 443,000 |
Oct 9, 2024 | 15.77 | 15.99 | 15.75 | 15.81 | 15.81 | 505,200 |
Oct 8, 2024 | 15.79 | 15.91 | 15.69 | 15.83 | 15.83 | 460,500 |
Oct 7, 2024 | 16.12 | 16.16 | 15.69 | 15.73 | 15.73 | 649,800 |
Oct 4, 2024 | 16.30 | 16.38 | 16.11 | 16.22 | 16.22 | 558,800 |
Oct 3, 2024 | 16.26 | 16.27 | 15.98 | 16.05 | 16.05 | 405,800 |
Oct 2, 2024 | 16.53 | 16.72 | 16.38 | 16.38 | 16.38 | 375,800 |
Oct 1, 2024 | 16.79 | 16.86 | 16.38 | 16.63 | 16.63 | 667,400 |
Sep 30, 2024 | 16.66 | 16.91 | 16.66 | 16.88 | 16.88 | 572,900 |
Sep 27, 2024 | 16.95 | 17.00 | 16.61 | 16.77 | 16.77 | 524,800 |
Sep 26, 2024 | 16.59 | 16.82 | 16.52 | 16.74 | 16.74 | 497,200 |
Sep 25, 2024 | 16.74 | 16.80 | 16.46 | 16.47 | 16.47 | 566,800 |
Sep 24, 2024 | 16.56 | 16.83 | 16.51 | 16.80 | 16.80 | 467,600 |
Sep 23, 2024 | 16.71 | 16.76 | 16.49 | 16.50 | 16.50 | 385,300 |
Sep 20, 2024 | 16.83 | 16.83 | 16.58 | 16.63 | 16.63 | 1,789,200 |
Sep 19, 2024 | 16.94 | 17.05 | 16.82 | 16.92 | 16.92 | 670,100 |
Sep 18, 2024 | 16.64 | 16.98 | 16.52 | 16.57 | 16.57 | 431,400 |
Sep 17, 2024 | 16.60 | 16.86 | 16.53 | 16.66 | 16.66 | 411,200 |
Sep 16, 2024 | 16.65 | 16.72 | 16.40 | 16.45 | 16.45 | 406,000 |
Sep 13, 2024 | 16.39 | 16.68 | 16.30 | 16.55 | 16.55 | 636,800 |
Sep 12, 2024 | 15.88 | 16.31 | 15.88 | 16.18 | 16.18 | 704,400 |
Sep 11, 2024 | 15.90 | 15.92 | 15.65 | 15.79 | 15.79 | 841,700 |
Sep 10, 2024 | 16.28 | 16.29 | 15.77 | 16.02 | 16.02 | 823,400 |
Sep 9, 2024 | 16.45 | 16.50 | 16.29 | 16.31 | 16.31 | 1,023,500 |
Sep 6, 2024 | 16.82 | 16.99 | 16.47 | 16.48 | 16.48 | 638,000 |
Sep 5, 2024 | 16.85 | 16.88 | 16.65 | 16.79 | 16.79 | 881,200 |
Sep 4, 2024 | 17.20 | 17.26 | 16.90 | 16.90 | 16.90 | 797,900 |
Sep 3, 2024 | 17.17 | 17.38 | 17.11 | 17.21 | 17.21 | 1,254,600 |
Aug 30, 2024 | 17.37 | 17.43 | 17.19 | 17.33 | 17.33 | 758,000 |
Aug 29, 2024 | 17.31 | 17.50 | 17.17 | 17.27 | 17.27 | 1,014,000 |
Aug 28, 2024 | 17.32 | 17.44 | 17.17 | 17.18 | 17.18 | 776,500 |
Aug 27, 2024 | 17.58 | 17.66 | 17.40 | 17.41 | 17.41 | 868,400 |
Aug 26, 2024 | 17.77 | 18.00 | 17.66 | 17.66 | 17.66 | 717,000 |
Aug 23, 2024 | 17.30 | 17.70 | 17.26 | 17.62 | 17.62 | 622,600 |
Aug 22, 2024 | 17.38 | 17.39 | 17.16 | 17.17 | 17.17 | 366,900 |
Aug 21, 2024 | 17.39 | 17.45 | 17.24 | 17.35 | 17.35 | 427,100 |
Aug 20, 2024 | 17.19 | 17.32 | 17.18 | 17.29 | 17.29 | 493,400 |
Aug 19, 2024 | 17.37 | 17.41 | 17.23 | 17.25 | 17.25 | 442,800 |
Aug 16, 2024 | 17.38 | 17.50 | 17.23 | 17.23 | 17.23 | 335,700 |
Aug 15, 2024 | 17.39 | 17.52 | 17.24 | 17.40 | 17.40 | 683,200 |
Aug 14, 2024 | 17.15 | 17.24 | 17.04 | 17.04 | 17.04 | 646,300 |
Aug 13, 2024 | 16.81 | 17.20 | 16.79 | 17.08 | 17.08 | 863,100 |
Aug 12, 2024 | 16.89 | 16.91 | 16.36 | 16.67 | 16.67 | 1,202,700 |
Aug 9, 2024 | 16.58 | 17.02 | 16.46 | 17.00 | 17.00 | 772,200 |
Aug 8, 2024 | 16.22 | 16.57 | 15.92 | 16.55 | 16.55 | 1,713,900 |
Aug 7, 2024 | 17.10 | 17.20 | 16.68 | 16.72 | 16.72 | 659,100 |
Aug 6, 2024 | 16.89 | 17.14 | 16.79 | 16.97 | 16.97 | 406,700 |
Aug 5, 2024 | 16.91 | 17.31 | 16.71 | 16.96 | 16.96 | 951,200 |
Aug 2, 2024 | 17.39 | 17.63 | 17.12 | 17.59 | 17.59 | 845,100 |
Aug 1, 2024 | 17.88 | 18.09 | 17.75 | 17.92 | 17.92 | 1,349,800 |
Jul 31, 2024 | 17.93 | 18.25 | 17.80 | 17.88 | 17.88 | 708,100 |
Jul 30, 2024 | 18.00 | 18.14 | 17.72 | 17.90 | 17.90 | 516,600 |
Jul 29, 2024 | 17.91 | 17.97 | 17.73 | 17.89 | 17.89 | 359,500 |
Jul 26, 2024 | 17.92 | 17.93 | 17.68 | 17.86 | 17.86 | 448,300 |
Jul 25, 2024 | 17.71 | 17.91 | 17.56 | 17.63 | 17.63 | 792,100 |
Jul 24, 2024 | 18.14 | 18.33 | 17.65 | 17.66 | 17.66 | 402,600 |
Jul 23, 2024 | 17.92 | 18.26 | 17.92 | 18.18 | 18.18 | 524,500 |
Jul 22, 2024 | 18.01 | 18.18 | 17.73 | 18.03 | 18.03 | 381,500 |
Jul 19, 2024 | 18.16 | 18.22 | 17.87 | 17.88 | 17.88 | 554,000 |
Jul 18, 2024 | 18.38 | 18.73 | 18.10 | 18.22 | 18.22 | 445,800 |
Jul 17, 2024 | 18.41 | 18.71 | 18.36 | 18.51 | 18.51 | 677,900 |
Jul 16, 2024 | 18.20 | 18.55 | 18.17 | 18.49 | 18.49 | 560,100 |
Jul 15, 2024 | 17.88 | 18.22 | 17.76 | 18.02 | 18.02 | 717,700 |
Jul 12, 2024 | 17.46 | 17.82 | 17.39 | 17.71 | 17.71 | 724,500 |
Jul 11, 2024 | 17.21 | 17.32 | 17.02 | 17.28 | 17.28 | 575,400 |
Jul 10, 2024 | 16.70 | 16.87 | 16.63 | 16.84 | 16.84 | 493,700 |
Jul 9, 2024 | 16.73 | 16.79 | 16.59 | 16.65 | 16.65 | 497,700 |
Jul 8, 2024 | 16.90 | 16.94 | 16.75 | 16.80 | 16.80 | 500,300 |
Jul 5, 2024 | 16.71 | 16.83 | 16.67 | 16.75 | 16.75 | 443,200 |
Jul 3, 2024 | 16.77 | 16.83 | 16.70 | 16.82 | 16.82 | 202,500 |
Jul 2, 2024 | 16.45 | 16.87 | 16.44 | 16.76 | 16.76 | 550,700 |
Jul 1, 2024 | 16.56 | 16.66 | 16.34 | 16.37 | 16.37 | 567,400 |
Jun 28, 2024 | 16.63 | 16.68 | 16.40 | 16.59 | 16.59 | 1,797,600 |
Jun 27, 2024 | 16.41 | 16.53 | 16.24 | 16.51 | 16.51 | 347,500 |
Jun 26, 2024 | 16.27 | 16.39 | 16.16 | 16.36 | 16.36 | 585,500 |
Jun 25, 2024 | 16.07 | 16.41 | 15.98 | 16.40 | 16.40 | 414,800 |
Jun 24, 2024 | 16.09 | 16.26 | 16.07 | 16.12 | 16.12 | 463,000 |
Jun 21, 2024 | 16.00 | 16.17 | 15.93 | 16.00 | 16.00 | 1,643,500 |
Jun 20, 2024 | 16.11 | 16.18 | 15.79 | 16.00 | 16.00 | 694,000 |
Jun 18, 2024 | 16.24 | 16.27 | 16.11 | 16.21 | 16.21 | 511,500 |
Jun 17, 2024 | 16.20 | 16.29 | 16.05 | 16.23 | 16.23 | 601,200 |
Jun 14, 2024 | 16.56 | 16.56 | 16.09 | 16.28 | 16.28 | 705,100 |
Jun 13, 2024 | 16.98 | 16.98 | 16.60 | 16.73 | 16.73 | 644,900 |
Jun 12, 2024 | 17.14 | 17.22 | 17.01 | 17.01 | 17.01 | 648,300 |
Jun 11, 2024 | 16.76 | 16.80 | 16.60 | 16.75 | 16.75 | 504,100 |
Jun 10, 2024 | 16.62 | 16.91 | 16.57 | 16.89 | 16.89 | 704,400 |
Jun 7, 2024 | 16.96 | 17.13 | 16.78 | 16.78 | 16.78 | 530,900 |
Jun 6, 2024 | 17.11 | 17.31 | 17.07 | 17.15 | 17.15 | 618,900 |
Jun 5, 2024 | 17.19 | 17.29 | 16.94 | 17.18 | 17.18 | 1,227,300 |
Jun 4, 2024 | 17.06 | 17.18 | 16.89 | 17.11 | 17.11 | 800,700 |
Jun 3, 2024 | 17.27 | 17.31 | 17.14 | 17.19 | 17.19 | 551,600 |
May 31, 2024 | 17.19 | 17.28 | 17.03 | 17.25 | 17.25 | 501,400 |
May 30, 2024 | 16.85 | 17.20 | 16.78 | 17.17 | 17.17 | 605,500 |
May 29, 2024 | 16.78 | 16.87 | 16.45 | 16.71 | 16.71 | 852,600 |
May 28, 2024 | 17.25 | 17.25 | 16.90 | 16.99 | 16.99 | 726,100 |
May 24, 2024 | 16.79 | 17.14 | 16.60 | 17.08 | 17.08 | 1,583,300 |
May 23, 2024 | 16.93 | 16.93 | 16.59 | 16.65 | 16.65 | 784,600 |
May 22, 2024 | 17.34 | 17.46 | 16.91 | 16.93 | 16.93 | 738,400 |
May 21, 2024 | 17.52 | 17.63 | 17.32 | 17.40 | 17.40 | 719,800 |
May 20, 2024 | 17.54 | 17.66 | 17.45 | 17.54 | 17.54 | 609,100 |
May 17, 2024 | 17.94 | 17.96 | 17.58 | 17.60 | 17.60 | 489,300 |
May 16, 2024 | 17.89 | 18.02 | 17.82 | 17.98 | 17.98 | 519,900 |
May 15, 2024 | 18.09 | 18.17 | 17.88 | 17.95 | 17.95 | 484,200 |
May 14, 2024 | 18.03 | 18.15 | 17.93 | 18.03 | 18.03 | 623,500 |
May 13, 2024 | 17.86 | 17.98 | 17.76 | 17.79 | 17.79 | 488,200 |
May 10, 2024 | 17.82 | 17.86 | 17.66 | 17.74 | 17.74 | 406,300 |
May 9, 2024 | 17.71 | 17.76 | 17.54 | 17.71 | 17.71 | 532,200 |
May 8, 2024 | 17.79 | 17.92 | 17.64 | 17.68 | 17.68 | 540,500 |
May 7, 2024 | 18.41 | 18.41 | 17.87 | 17.88 | 17.88 | 765,100 |
May 6, 2024 | 17.87 | 18.36 | 17.80 | 18.35 | 18.35 | 914,500 |
May 3, 2024 | 17.79 | 17.85 | 17.47 | 17.69 | 17.69 | 1,010,800 |
May 2, 2024 | 17.12 | 17.63 | 16.74 | 17.58 | 17.58 | 1,787,500 |
May 1, 2024 | 17.27 | 17.79 | 17.17 | 17.45 | 17.45 | 1,184,500 |
Apr 30, 2024 | 17.26 | 17.52 | 17.10 | 17.18 | 17.18 | 1,686,000 |
Apr 29, 2024 | 17.47 | 17.65 | 17.41 | 17.41 | 17.41 | 626,500 |
Apr 26, 2024 | 17.52 | 17.60 | 17.40 | 17.42 | 17.42 | 452,700 |
Apr 25, 2024 | 17.36 | 17.47 | 17.23 | 17.38 | 17.38 | 621,500 |
Apr 24, 2024 | 17.45 | 17.68 | 17.43 | 17.50 | 17.50 | 797,000 |
Apr 23, 2024 | 17.05 | 17.65 | 16.88 | 17.56 | 17.56 | 886,600 |
Apr 22, 2024 | 17.05 | 17.26 | 16.90 | 17.01 | 17.01 | 1,458,100 |
Apr 19, 2024 | 17.08 | 17.30 | 16.83 | 16.99 | 16.99 | 1,000,900 |
Apr 18, 2024 | 17.19 | 17.27 | 17.03 | 17.08 | 17.08 | 726,300 |
Apr 17, 2024 | 17.31 | 17.50 | 17.14 | 17.14 | 17.14 | 829,900 |
Apr 16, 2024 | 17.50 | 17.58 | 16.95 | 17.17 | 17.17 | 1,033,200 |
Apr 15, 2024 | 17.57 | 17.60 | 17.36 | 17.45 | 17.45 | 743,400 |
Apr 12, 2024 | 17.41 | 17.57 | 17.33 | 17.48 | 17.48 | 860,800 |
Apr 11, 2024 | 17.26 | 17.70 | 17.16 | 17.56 | 17.56 | 997,100 |
Apr 10, 2024 | 17.23 | 17.44 | 17.09 | 17.26 | 17.26 | 864,900 |
Apr 9, 2024 | 17.32 | 17.41 | 17.23 | 17.29 | 17.29 | 650,400 |
Apr 8, 2024 | 17.23 | 17.30 | 17.15 | 17.28 | 17.28 | 706,800 |
Apr 5, 2024 | 16.93 | 17.24 | 16.93 | 17.13 | 17.13 | 602,100 |
Apr 4, 2024 | 17.52 | 17.63 | 16.97 | 17.01 | 17.01 | 812,500 |
Apr 3, 2024 | 16.95 | 17.44 | 16.95 | 17.36 | 17.36 | 722,700 |
Apr 2, 2024 | 16.92 | 17.08 | 16.84 | 17.07 | 17.07 | 821,300 |
Apr 1, 2024 | 17.37 | 17.42 | 17.08 | 17.16 | 17.16 | 696,300 |
Mar 28, 2024 | 17.33 | 17.36 | 17.12 | 17.30 | 17.30 | 900,300 |
Mar 27, 2024 | 17.03 | 17.35 | 16.88 | 17.32 | 17.32 | 609,100 |
Mar 26, 2024 | 16.90 | 17.10 | 16.85 | 16.96 | 16.96 | 439,800 |
Mar 25, 2024 | 16.96 | 17.14 | 16.79 | 16.79 | 16.79 | 739,100 |
Mar 22, 2024 | 17.00 | 17.02 | 16.77 | 16.88 | 16.88 | 585,600 |
Mar 21, 2024 | 16.76 | 16.98 | 16.74 | 16.96 | 16.96 | 654,500 |
Mar 20, 2024 | 16.50 | 16.65 | 16.25 | 16.65 | 16.65 | 539,500 |
Mar 19, 2024 | 16.18 | 16.50 | 16.16 | 16.50 | 16.50 | 576,300 |
Mar 18, 2024 | 15.99 | 16.21 | 15.95 | 16.20 | 16.20 | 598,600 |
Mar 15, 2024 | 15.55 | 16.02 | 15.55 | 15.99 | 15.99 | 1,545,000 |
Mar 14, 2024 | 15.61 | 15.62 | 15.43 | 15.62 | 15.62 | 558,100 |
Mar 13, 2024 | 15.86 | 15.99 | 15.74 | 15.76 | 15.76 | 397,300 |
Mar 12, 2024 | 15.85 | 15.98 | 15.74 | 15.91 | 15.91 | 360,000 |
Mar 11, 2024 | 15.90 | 16.09 | 15.80 | 15.90 | 15.90 | 406,800 |
Mar 8, 2024 | 15.84 | 16.17 | 15.73 | 16.03 | 16.03 | 638,300 |
Mar 7, 2024 | 15.88 | 15.98 | 15.55 | 15.62 | 15.62 | 387,300 |
Mar 6, 2024 | 15.83 | 15.90 | 15.70 | 15.75 | 15.75 | 547,700 |
Mar 5, 2024 | 15.93 | 16.05 | 15.73 | 15.74 | 15.74 | 669,700 |
Mar 4, 2024 | 15.85 | 16.09 | 15.59 | 16.02 | 16.02 | 902,500 |
Mar 1, 2024 | 15.25 | 15.90 | 15.16 | 15.86 | 15.86 | 1,008,200 |
Feb 29, 2024 | 15.24 | 15.33 | 15.13 | 15.27 | 15.27 | 1,358,600 |
Feb 28, 2024 | 15.45 | 15.51 | 14.94 | 15.04 | 15.04 | 1,363,200 |
Feb 27, 2024 | 14.94 | 15.07 | 14.73 | 15.01 | 15.01 | 654,700 |
Feb 26, 2024 | 14.97 | 15.04 | 14.77 | 14.87 | 14.87 | 654,400 |
Feb 23, 2024 | 14.66 | 15.09 | 14.66 | 15.06 | 15.06 | 826,000 |
Feb 22, 2024 | 14.65 | 15.04 | 14.45 | 14.66 | 14.66 | 2,347,900 |
Feb 21, 2024 | 13.73 | 14.83 | 12.86 | 14.69 | 14.69 | 2,594,400 |
Feb 20, 2024 | 14.04 | 14.23 | 14.04 | 14.15 | 14.15 | 788,100 |
Feb 16, 2024 | 14.35 | 14.35 | 14.13 | 14.26 | 14.26 | 573,600 |
Feb 15, 2024 | 14.29 | 14.53 | 14.22 | 14.52 | 14.52 | 698,300 |
Feb 14, 2024 | 13.97 | 14.16 | 13.86 | 14.14 | 14.14 | 933,000 |
Feb 13, 2024 | 14.09 | 14.19 | 13.73 | 13.76 | 13.76 | 1,210,200 |
Feb 12, 2024 | 14.45 | 14.64 | 14.45 | 14.54 | 14.54 | 821,800 |
Feb 9, 2024 | 14.36 | 14.51 | 14.33 | 14.38 | 14.38 | 503,400 |
Feb 8, 2024 | 14.20 | 14.37 | 14.17 | 14.36 | 14.36 | 697,000 |
Feb 7, 2024 | 14.47 | 14.49 | 14.25 | 14.28 | 14.28 | 895,400 |
Feb 6, 2024 | 14.11 | 14.42 | 14.03 | 14.42 | 14.42 | 440,500 |
Feb 5, 2024 | 14.05 | 14.26 | 13.92 | 14.17 | 14.17 | 545,900 |
Feb 2, 2024 | 14.15 | 14.43 | 14.08 | 14.26 | 14.26 | 688,600 |
Feb 1, 2024 | 14.15 | 14.37 | 14.14 | 14.35 | 14.35 | 950,900 |
Jan 31, 2024 | 14.29 | 14.55 | 14.06 | 14.08 | 14.08 | 575,800 |
Jan 30, 2024 | 14.54 | 14.61 | 14.27 | 14.29 | 14.29 | 861,600 |
Jan 29, 2024 | 14.55 | 14.81 | 14.42 | 14.69 | 14.69 | 486,300 |
Jan 26, 2024 | 14.56 | 14.58 | 14.41 | 14.55 | 14.55 | 456,700 |
Jan 25, 2024 | 14.39 | 14.46 | 14.24 | 14.45 | 14.45 | 638,700 |
Jan 24, 2024 | 14.56 | 14.56 | 14.12 | 14.21 | 14.21 | 621,300 |
Jan 23, 2024 | 14.64 | 14.68 | 14.20 | 14.34 | 14.34 | 578,000 |
Jan 22, 2024 | 14.19 | 14.58 | 14.14 | 14.50 | 14.50 | 605,500 |
Jan 19, 2024 | 13.95 | 14.06 | 13.73 | 14.05 | 14.05 | 459,200 |
Jan 18, 2024 | 13.97 | 13.97 | 13.77 | 13.89 | 13.89 | 414,600 |
Jan 17, 2024 | 13.88 | 13.98 | 13.76 | 13.85 | 13.85 | 486,200 |
Jan 16, 2024 | 13.90 | 14.05 | 13.81 | 14.04 | 14.04 | 587,200 |
Jan 12, 2024 | 14.51 | 14.56 | 14.05 | 14.06 | 14.06 | 371,600 |
Jan 11, 2024 | 14.33 | 14.37 | 14.13 | 14.27 | 14.27 | 336,900 |
Jan 10, 2024 | 14.21 | 14.43 | 14.18 | 14.43 | 14.43 | 330,400 |
Jan 9, 2024 | 14.17 | 14.35 | 14.12 | 14.27 | 14.27 | 280,400 |
Jan 8, 2024 | 14.22 | 14.44 | 14.15 | 14.42 | 14.42 | 445,900 |
Jan 5, 2024 | 14.18 | 14.42 | 14.08 | 14.17 | 14.17 | 398,200 |
Jan 4, 2024 | 14.57 | 14.57 | 14.28 | 14.31 | 14.31 | 471,800 |
Jan 3, 2024 | 14.75 | 14.75 | 14.44 | 14.46 | 14.46 | 660,600 |
Jan 2, 2024 | 14.70 | 14.88 | 14.59 | 14.86 | 14.86 | 797,000 |
Dec 29, 2023 | 14.85 | 14.95 | 14.73 | 14.81 | 14.81 | 450,400 |
Dec 28, 2023 | 14.97 | 15.04 | 14.87 | 14.92 | 14.92 | 311,200 |
Dec 27, 2023 | 15.08 | 15.17 | 14.99 | 15.03 | 15.03 | 626,300 |
Dec 26, 2023 | 15.16 | 15.25 | 15.00 | 15.03 | 15.03 | 375,000 |
Dec 22, 2023 | 15.14 | 15.33 | 15.06 | 15.14 | 15.14 | 484,400 |
Dec 21, 2023 | 14.99 | 15.11 | 14.95 | 15.10 | 15.10 | 430,100 |
Dec 20, 2023 | 14.99 | 15.33 | 14.84 | 14.87 | 14.87 | 887,400 |
Dec 19, 2023 | 14.73 | 15.03 | 14.73 | 15.01 | 15.01 | 1,114,200 |
Dec 18, 2023 | 14.75 | 14.80 | 14.49 | 14.62 | 14.62 | 614,700 |
Dec 15, 2023 | 15.04 | 15.07 | 14.51 | 14.65 | 14.65 | 2,190,300 |
Dec 14, 2023 | 15.06 | 15.32 | 14.83 | 14.98 | 14.98 | 1,404,200 |
Dec 13, 2023 | 14.45 | 15.02 | 14.27 | 15.00 | 15.00 | 1,031,500 |
Dec 12, 2023 | 14.69 | 14.69 | 14.08 | 14.43 | 14.43 | 1,249,600 |
Dec 11, 2023 | 14.33 | 14.86 | 14.33 | 14.76 | 14.76 | 1,140,700 |
Dec 8, 2023 | 14.33 | 14.50 | 14.21 | 14.34 | 14.34 | 2,123,200 |
Dec 7, 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 14.32 | 875,200 |
Dec 6, 2023 | 14.87 | 14.97 | 14.51 | 14.52 | 14.52 | 998,100 |
Dec 5, 2023 | 14.97 | 14.98 | 14.78 | 14.79 | 14.79 | 939,000 |
Dec 4, 2023 | 14.76 | 15.08 | 14.76 | 14.97 | 14.97 | 938,700 |
Dec 1, 2023 | 14.54 | 14.90 | 14.45 | 14.87 | 14.87 | 980,800 |
Nov 30, 2023 | 14.92 | 14.92 | 14.57 | 14.62 | 14.62 | 986,300 |
Nov 29, 2023 | 14.99 | 15.21 | 14.84 | 14.88 | 14.88 | 2,909,300 |
Nov 28, 2023 | 14.80 | 14.96 | 14.66 | 14.92 | 14.92 | 1,069,000 |
Nov 27, 2023 | 14.81 | 14.95 | 14.71 | 14.82 | 14.82 | 639,100 |
Nov 24, 2023 | 14.78 | 14.97 | 14.75 | 14.96 | 14.96 | 196,500 |
Nov 22, 2023 | 15.01 | 15.15 | 14.72 | 14.73 | 14.73 | 504,800 |
Nov 21, 2023 | 14.74 | 14.93 | 14.74 | 14.86 | 14.86 | 580,800 |
Nov 20, 2023 | 14.74 | 14.87 | 14.59 | 14.78 | 14.78 | 383,300 |
Nov 17, 2023 | 14.58 | 14.80 | 14.48 | 14.78 | 14.78 | 798,800 |
Nov 16, 2023 | 14.62 | 14.66 | 14.32 | 14.39 | 14.39 | 862,400 |
Nov 15, 2023 | 15.01 | 15.11 | 14.64 | 14.65 | 14.65 | 631,000 |
Nov 14, 2023 | 15.00 | 15.14 | 14.82 | 15.06 | 15.06 | 963,700 |
Nov 13, 2023 | 14.35 | 14.58 | 14.29 | 14.46 | 14.46 | 349,900 |
Nov 10, 2023 | 14.52 | 14.58 | 14.35 | 14.52 | 14.52 | 595,600 |
Nov 9, 2023 | 14.60 | 14.68 | 14.34 | 14.42 | 14.42 | 616,700 |
Nov 8, 2023 | 14.48 | 14.51 | 14.35 | 14.48 | 14.48 | 742,600 |
Nov 7, 2023 | 14.39 | 14.56 | 14.31 | 14.43 | 14.43 | 754,900 |
Nov 6, 2023 | 14.65 | 14.73 | 14.32 | 14.48 | 14.48 | 573,600 |
Nov 3, 2023 | 14.47 | 14.85 | 14.35 | 14.72 | 14.72 | 1,001,400 |
Nov 2, 2023 | 14.12 | 14.85 | 13.43 | 14.14 | 14.14 | 1,471,300 |
Nov 1, 2023 | 13.37 | 13.58 | 13.21 | 13.55 | 13.55 | 598,500 |
Related Tickers
KFS Kingsway Financial Services Inc.
8.95
-2.51%
CARS Cars.com Inc.
15.99
-0.06%
DRVN Driven Brands Holdings Inc.
14.85
+4.65%
MCW Mister Car Wash, Inc.
7.51
+12.93%
ACVA ACV Auctions Inc.
17.29
-2.37%
CARG CarGurus, Inc.
31.02
-1.62%
CRMT America's Car-Mart, Inc.
39.04
-1.51%
3669.HK China Yongda Automobiles Services Holdings Limited
1.610
0.00%
SAH Sonic Automotive, Inc.
56.73
-3.80%
1268.HK MEIDONG AUTO
2.250
+1.35%