ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

KAR OPENLANE Inc

16.63
0.00 (0.00%)
Sep 22 2024 - Closed
Delayed by 15 minutes

KAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 16.63 -0.29 -1.71% 16.83 16.83 16.575 1,789,151
Sep 19 2024 16.92 0.35 2.11% 16.94 17.05 16.82 670,086
Sep 18 2024 16.57 -0.09 -0.54% 16.64 16.98 16.52 431,437
Sep 17 2024 16.66 0.21 1.28% 16.60 16.86 16.53 411,203
Sep 16 2024 16.45 -0.10 -0.60% 16.65 16.72 16.395 405,959
Sep 13 2024 16.55 0.37 2.29% 16.39 16.675 16.295 636,786
Sep 12 2024 16.18 0.39 2.47% 15.88 16.305 15.875 704,378
Sep 11 2024 15.79 -0.23 -1.44% 15.90 15.92 15.65 841,737
Sep 10 2024 16.02 -0.29 -1.78% 16.28 16.29 15.765 823,392
Sep 09 2024 16.31 -0.17 -1.03% 16.45 16.50 16.29 1,023,500
Sep 06 2024 16.48 -0.31 -1.85% 16.82 16.99 16.465 638,008
Sep 05 2024 16.79 -0.11 -0.65% 16.85 16.91 16.645 881,211
Sep 04 2024 16.90 -0.31 -1.80% 17.20 17.26 16.90 797,872
Sep 03 2024 17.21 -0.12 -0.69% 17.17 17.38 17.11 1,254,632
Aug 30 2024 17.33 0.06 0.35% 17.37 17.425 17.19 757,993
Aug 29 2024 17.27 0.09 0.52% 17.31 17.50 17.17 1,013,980
Aug 28 2024 17.18 -0.23 -1.32% 17.32 17.44 17.165 776,483
Aug 27 2024 17.41 -0.25 -1.42% 17.58 17.66 17.40 868,433
Aug 26 2024 17.66 0.04 0.23% 17.77 18.00 17.655 716,964
Aug 23 2024 17.62 0.45 2.62% 17.30 17.70 17.26 621,435
Aug 22 2024 17.17 -0.18 -1.04% 17.38 17.40 17.16 366,897
Aug 21 2024 17.35 0.06 0.35% 17.39 17.445 17.24 433,374
Aug 20 2024 17.29 0.04 0.23% 17.19 17.32 17.18 493,360
Aug 19 2024 17.25 0.02 0.12% 17.37 17.41 17.23 442,789
Aug 16 2024 17.23 -0.17 -0.98% 17.38 17.50 17.23 335,724
Aug 15 2024 17.40 0.36 2.11% 17.39 17.515 17.235 683,164
Aug 14 2024 17.04 -0.04 -0.23% 17.15 17.24 17.04 646,265
Aug 13 2024 17.08 0.41 2.46% 16.81 17.195 16.79 863,095
Aug 12 2024 16.67 -0.33 -1.94% 16.89 17.00 16.365 1,202,723
Aug 09 2024 17.00 0.45 2.72% 16.58 17.015 16.46 772,166
Aug 08 2024 16.55 -0.17 -1.02% 16.22 16.57 15.92 1,713,902
Aug 07 2024 16.72 -0.25 -1.47% 17.10 17.20 16.68 659,060
Aug 06 2024 16.97 0.01 0.06% 16.89 17.135 16.79 406,708
Aug 05 2024 16.96 -0.63 -3.58% 16.91 17.305 16.71 951,156
Aug 02 2024 17.59 -0.33 -1.84% 17.39 17.63 17.12 845,119
Aug 01 2024 17.92 0.04 0.22% 17.88 18.09 17.75 1,349,838
Jul 31 2024 17.88 -0.02 -0.11% 17.93 18.25 17.80 706,079
Jul 30 2024 17.90 0.01 0.06% 18.00 18.14 17.72 516,607
Jul 29 2024 17.89 0.03 0.17% 17.91 17.97 17.73 359,501
Jul 26 2024 17.86 0.23 1.30% 17.92 17.93 17.68 448,348
Jul 25 2024 17.63 -0.03 -0.17% 17.71 17.905 17.555 792,227
Jul 24 2024 17.66 -0.52 -2.86% 18.14 18.33 17.65 402,562
Jul 23 2024 18.18 0.15 0.83% 17.92 18.255 17.84 524,516
Jul 22 2024 18.03 0.15 0.84% 18.01 18.18 17.73 381,245
Jul 19 2024 17.88 -0.34 -1.87% 18.16 18.22 17.87 553,976
Jul 18 2024 18.22 -0.29 -1.57% 18.38 18.73 18.10 445,834
Jul 17 2024 18.51 0.02 0.11% 18.41 18.71 18.36 677,927
Jul 16 2024 18.49 0.47 2.61% 18.20 18.55 18.17 560,128
Jul 15 2024 18.02 0.31 1.75% 17.88 18.22 17.76 717,658
Jul 12 2024 17.71 0.43 2.49% 17.46 17.815 17.39 724,542
Jul 11 2024 17.28 0.44 2.61% 17.21 17.32 17.02 575,363
Jul 10 2024 16.84 0.19 1.14% 16.70 16.87 16.63 493,716
Jul 09 2024 16.65 -0.15 -0.89% 16.73 16.79 16.59 497,720
Jul 08 2024 16.80 0.05 0.30% 16.90 16.94 16.75 500,291
Jul 05 2024 16.75 -0.07 -0.42% 16.71 16.83 16.665 443,153
Jul 03 2024 16.82 0.06 0.36% 16.77 16.83 16.70 202,503
Jul 02 2024 16.76 0.39 2.38% 16.45 16.87 16.44 550,702
Jul 01 2024 16.37 -0.14 -0.85% 16.56 16.66 16.34 567,387
Jun 28 2024 16.51 0.00 0.00% 16.51 16.51 16.51 0
Jun 27 2024 16.51 0.15 0.92% 16.41 16.53 16.24 347,484
Jun 26 2024 16.36 -0.04 -0.24% 16.27 16.39 16.16 585,468
Jun 25 2024 16.40 0.28 1.74% 16.07 16.41 15.98 412,464

Your Recent History

Delayed Upgrade Clock