Canada markets open in 9 minutes

OPENLANE, Inc. (KAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.45+0.27 (+1.57%)
At close: 04:00PM EDT
16.39 -1.06 (-6.07%)
Pre-Market: 09:20AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.2717.7917.1717.4517.451,184,500
Apr 30, 202417.2617.5217.1017.1817.181,686,000
Apr 29, 202417.4717.6517.4117.4117.41626,500
Apr 26, 202417.5217.6017.4017.4217.42452,700
Apr 25, 202417.3617.4717.2317.3817.38621,500
Apr 24, 202417.4517.6817.4317.5017.50797,000
Apr 23, 202417.0517.6516.8817.5617.56886,600
Apr 22, 202417.0517.2616.9017.0117.011,458,100
Apr 19, 202417.0817.3016.8316.9916.991,000,900
Apr 18, 202417.1917.2717.0317.0817.08726,300
Apr 17, 202417.3117.5017.1417.1417.14829,900
Apr 16, 202417.5017.5816.9517.1717.171,033,200
Apr 15, 202417.5717.6017.3617.4517.45743,400
Apr 12, 202417.4117.5717.3317.4817.48860,800
Apr 11, 202417.2617.7017.1617.5617.56997,100
Apr 10, 202417.2317.4417.0917.2617.26864,900
Apr 09, 202417.3217.4117.2317.2917.29650,400
Apr 08, 202417.2317.3017.1517.2817.28706,800
Apr 05, 202416.9317.2416.9317.1317.13602,100
Apr 04, 202417.5217.6316.9717.0117.01812,500
Apr 03, 202416.9517.4416.9517.3617.36722,700
Apr 02, 202416.9217.0816.8417.0717.07821,300
Apr 01, 202417.3717.4217.0817.1617.16696,300
Mar 28, 202417.3317.3617.1217.3017.30900,300
Mar 27, 202417.0317.3516.8817.3217.32609,100
Mar 26, 202416.9017.1016.8516.9616.96439,800
Mar 25, 202416.9617.1416.7916.7916.79739,100
Mar 22, 202417.0017.0216.7716.8816.88585,600
Mar 21, 202416.7616.9816.7416.9616.96654,500
Mar 20, 202416.5016.6516.2516.6516.65539,500
Mar 19, 202416.1816.5016.1616.5016.50576,300
Mar 18, 202415.9916.2115.9516.2016.20598,600
Mar 15, 202415.5516.0215.5515.9915.991,545,000
Mar 14, 202415.6115.6215.4315.6215.62558,100
Mar 13, 202415.8615.9915.7415.7615.76397,300
Mar 12, 202415.8515.9815.7415.9115.91360,000
Mar 11, 202415.9016.0915.8015.9015.90406,800
Mar 08, 202415.8416.1715.7316.0316.03638,300
Mar 07, 202415.8815.9815.5515.6215.62387,300
Mar 06, 202415.8315.9015.7015.7515.75547,700
Mar 05, 202415.9316.0515.7315.7415.74669,700
Mar 04, 202415.8516.0915.5916.0216.02902,500
Mar 01, 202415.2515.9015.1615.8615.861,008,200
Feb 29, 202415.2415.3315.1315.2715.271,358,600
Feb 28, 202415.4515.5114.9415.0415.041,363,200
Feb 27, 202414.9415.0714.7315.0115.01654,700
Feb 26, 202414.9715.0414.7714.8714.87654,400
Feb 23, 202414.6615.0914.6615.0615.06826,000
Feb 22, 202414.6515.0414.4514.6614.662,347,900
Feb 21, 202413.7314.8312.8614.6914.692,594,400
Feb 20, 202414.0414.2314.0414.1514.15788,100
Feb 16, 202414.3514.3514.1314.2614.26573,600
Feb 15, 202414.2914.5314.2214.5214.52698,300
Feb 14, 202413.9714.1613.8614.1414.14933,000
Feb 13, 202414.0914.1913.7313.7613.761,210,200
Feb 12, 202414.4514.6414.4514.5414.54821,800
Feb 09, 202414.3614.5114.3314.3814.38503,400
Feb 08, 202414.2014.3714.1714.3614.36697,000
Feb 07, 202414.4714.4914.2514.2814.28895,400
Feb 06, 202414.1114.4214.0314.4214.42440,500
Feb 05, 202414.0514.2613.9214.1714.17545,900
Feb 02, 202414.1514.4314.0814.2614.26688,600
Feb 01, 202414.1514.3714.1414.3514.35950,900
Jan 31, 202414.2914.5514.0614.0814.08575,800
Jan 30, 202414.5414.6114.2714.2914.29861,600
Jan 29, 202414.5514.8114.4214.6914.69486,300
Jan 26, 202414.5614.5814.4114.5514.55456,700
Jan 25, 202414.3914.4614.2414.4514.45638,700
Jan 24, 202414.5614.5614.1214.2114.21621,300
Jan 23, 202414.6414.6814.2014.3414.34578,000
Jan 22, 202414.1914.5814.1414.5014.50605,500
Jan 19, 202413.9514.0613.7314.0514.05459,200
Jan 18, 202413.9713.9713.7713.8913.89414,600
Jan 17, 202413.8813.9813.7613.8513.85486,200
Jan 16, 202413.9014.0513.8114.0414.04587,200
Jan 12, 202414.5114.5614.0514.0614.06371,600
Jan 11, 202414.3314.3714.1314.2714.27336,900
Jan 10, 202414.2114.4314.1814.4314.43330,400
Jan 09, 202414.1714.3514.1214.2714.27280,400
Jan 08, 202414.2214.4414.1514.4214.42445,900
Jan 05, 202414.1814.4214.0814.1714.17398,200
Jan 04, 202414.5714.5714.2814.3114.31471,800
Jan 03, 202414.7514.7514.4414.4614.46660,600
Jan 02, 202414.7014.8814.5914.8614.86797,000
Dec 29, 202314.8514.9514.7314.8114.81450,400
Dec 28, 202314.9715.0414.8714.9214.92311,200
Dec 27, 202315.0815.1714.9915.0315.03626,300
Dec 26, 202315.1615.2515.0015.0315.03375,000
Dec 22, 202315.1415.3315.0615.1415.14484,400
Dec 21, 202314.9915.1114.9515.1015.10430,100
Dec 20, 202314.9915.3314.8414.8714.87887,400
Dec 19, 202314.7315.0314.7315.0115.011,114,200
Dec 18, 202314.7514.8014.4914.6214.62614,700
Dec 15, 202315.0415.0714.5114.6514.652,190,300
Dec 14, 202315.0615.3214.8314.9814.981,404,200
Dec 13, 202314.4515.0214.2715.0015.001,031,500
Dec 12, 202314.6914.6914.0814.4314.431,249,600
Dec 11, 202314.3314.8614.3314.7614.761,140,700
Dec 08, 202314.3314.5014.2114.3414.342,123,200
Dec 07, 202314.5914.5914.2714.3214.32875,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...