Skip to main content
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
16.74
+0.27 (1.64%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.5916.8216.5216.7416.741.64%493,524
Sep 25, 202416.7416.8016.4616.4716.47-1.96%566,809
Sep 24, 202416.5616.8316.5116.8016.801.82%467,558
Sep 23, 202416.7116.7616.4916.5016.50-0.78%385,271
Sep 20, 202416.8316.8316.5816.6316.63-1.71%1,789,151
Sep 19, 202416.9417.0516.8216.9216.922.11%670,086
Sep 18, 202416.6416.9816.5216.5716.57-0.54%431,437
Sep 17, 202416.6016.8616.5316.6616.661.28%411,203
Sep 16, 202416.6516.7216.4016.4516.45-0.60%405,959
Sep 13, 202416.3916.6816.3016.5516.552.29%636,786
Sep 12, 202415.8816.3115.8816.1816.182.47%704,378
Sep 11, 202415.9015.9215.6515.7915.79-1.44%841,737
Sep 10, 202416.2816.2915.7716.0216.02-1.78%823,392
Sep 9, 202416.4516.5016.2916.3116.31-1.03%1,023,500
Sep 6, 202416.8216.9916.4716.4816.48-1.85%638,008
Sep 5, 202416.8516.8816.6516.7916.79-0.65%881,211
Sep 4, 202417.2017.2616.9016.9016.90-1.80%771,372
Sep 3, 202417.1717.3817.1117.2117.21-0.69%1,254,632
Aug 30, 202417.3717.4317.1917.3317.330.35%757,993
Aug 29, 202417.3117.5017.1717.2717.270.52%1,013,980
Aug 28, 202417.3217.4417.1717.1817.18-1.32%776,483
Aug 27, 202417.5817.6617.4017.4117.41-1.42%868,433
Aug 26, 202417.7718.0017.6617.6617.660.23%716,964
Aug 23, 202417.3017.7017.2617.6217.622.62%622,608
Aug 22, 202417.3817.3917.1617.1717.17-1.04%366,897
Aug 21, 202417.3917.4517.2417.3517.350.35%427,074
Aug 20, 202417.1917.3217.1817.2917.290.23%493,360
Aug 19, 202417.3717.4117.2317.2517.250.12%442,789
Aug 16, 202417.3817.5017.2317.2317.23-0.98%335,724
Aug 15, 202417.3917.5217.2417.4017.402.11%683,164
Aug 14, 202417.1517.2417.0417.0417.04-0.23%646,265
Aug 13, 202416.8117.2016.7917.0817.082.46%863,095
Aug 12, 202416.8916.9116.3716.6716.67-1.94%1,202,723
Aug 9, 202416.5817.0216.4617.0017.002.72%772,166
Aug 8, 202416.2216.5715.9216.5516.55-1.02%1,713,902
Aug 7, 202417.1017.2016.6816.7216.72-1.47%659,060
Aug 6, 202416.8917.1416.7916.9716.970.06%406,708
Aug 5, 202416.9117.3116.7116.9616.96-3.58%951,156
Aug 2, 202417.3917.6317.1217.5917.59-1.84%845,119
Aug 1, 202417.8818.0917.7517.9217.920.22%1,349,838
Jul 31, 202417.9318.2517.8017.8817.88-0.11%708,143
Jul 30, 202418.0018.1417.7217.9017.900.06%516,607
Jul 29, 202417.9117.9717.7317.8917.890.17%359,501
Jul 26, 202417.9217.9317.6817.8617.861.30%448,348
Jul 25, 202417.7117.9117.5617.6317.63-0.17%792,134
Jul 24, 202418.1418.3317.6517.6617.66-2.86%402,562
Jul 23, 202417.9218.2617.9218.1818.180.83%524,516
Jul 22, 202418.0118.1817.7318.0318.030.84%381,475
Jul 19, 202418.1618.2217.8717.8817.88-1.87%553,976
Jul 18, 202418.3818.7318.1018.2218.22-1.57%445,834
Jul 17, 202418.4118.7118.3618.5118.510.11%677,927
Jul 16, 202418.2018.5518.1718.4918.492.61%560,128
Jul 15, 202417.8818.2217.7618.0218.021.75%717,659
Jul 12, 202417.4617.8217.3917.7117.712.49%724,542
Jul 11, 202417.2117.3217.0217.2817.282.61%575,363
Jul 10, 202416.7016.8716.6316.8416.841.14%493,716
Jul 9, 202416.7316.7916.5916.6516.65-0.89%497,720
Jul 8, 202416.9016.9416.7516.8016.800.30%500,291
Jul 5, 202416.7116.8316.6716.7516.75-0.42%443,153
Jul 3, 202416.7716.8316.7016.8216.820.36%202,503
Jul 2, 202416.4516.8716.4416.7616.762.38%550,702
Jul 1, 202416.5616.6616.3416.3716.37-1.33%567,387
Jun 28, 202416.6316.6816.4016.5916.590.48%1,797,583
Jun 27, 202416.4116.5316.2416.5116.510.92%347,484
Jun 26, 202416.2716.3916.1616.3616.36-0.24%585,468
Jun 25, 202416.0716.4115.9816.4016.401.74%414,764
Jun 24, 202416.0916.2616.0716.1216.120.75%463,039
Jun 21, 202416.0016.1715.9316.0016.00-1,643,519
Jun 20, 202416.1116.1815.7916.0016.00-1.30%693,998
Jun 18, 202416.2416.2716.1116.2116.21-0.12%511,460
Jun 17, 202416.2016.2916.0516.2316.23-0.31%601,175
Jun 14, 202416.5616.5616.0916.2816.28-2.69%705,107
Jun 13, 202416.9816.9816.6016.7316.73-1.65%644,943
Jun 12, 202417.1417.2217.0117.0117.011.55%648,260
Jun 11, 202416.7616.8016.6016.7516.75-0.83%504,066
Jun 10, 202416.6216.9116.5716.8916.890.66%704,408
Jun 7, 202416.9617.1316.7816.7816.78-2.16%530,855
Jun 6, 202417.1117.3117.0717.1517.15-0.17%618,917
Jun 5, 202417.1917.2916.9417.1817.180.41%1,227,301
Jun 4, 202417.0617.1816.8917.1117.11-0.47%800,747
Jun 3, 202417.2717.3117.1417.1917.19-0.35%551,622
May 31, 202417.1917.2817.0317.2517.250.47%501,358
May 30, 202416.8517.2016.7817.1717.172.75%605,493
May 29, 202416.7816.8716.4516.7116.71-1.65%852,580
May 28, 202417.2517.2516.9016.9916.99-0.53%726,081
May 24, 202416.7917.1416.6017.0817.082.58%1,583,327
May 23, 202416.9316.9316.5916.6516.65-1.65%784,777
May 22, 202417.3417.4616.9116.9316.93-2.70%738,353
May 21, 202417.5217.6317.3217.4017.40-0.80%719,755
May 20, 202417.5417.6617.4517.5417.54-0.34%609,130
May 17, 202417.9417.9617.5817.6017.60-2.11%489,280
May 16, 202417.8918.0217.8217.9817.980.17%519,878
May 15, 202418.0918.1717.8817.9517.95-0.44%484,186
May 14, 202418.0318.1517.9318.0318.031.35%623,545
May 13, 202417.8617.9817.7617.7917.790.28%488,193
May 10, 202417.8217.8617.6617.7417.740.17%406,308
May 9, 202417.7117.7617.5417.7117.710.17%532,163
May 8, 202417.7917.9217.6417.6817.68-1.12%540,485
May 7, 202418.4118.4117.8717.8817.88-2.56%765,066
May 6, 202417.8718.3617.8018.3518.353.73%914,540