Australia markets close in 6 hours 5 minutes

OPENLANE, Inc. (KAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.03+0.06 (+0.40%)
At close: 04:00PM EDT
15.03 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202314.8815.1314.8515.0315.03396,483
25 Sept 202314.9715.0914.8614.9714.97400,100
22 Sept 202315.1615.3115.0115.0115.01397,300
21 Sept 202315.2615.3315.0715.2115.21387,500
20 Sept 202315.7115.7715.4415.4415.44333,100
19 Sept 202315.5815.6715.4615.6015.60311,400
18 Sept 202315.5815.7215.5015.5515.55326,400
15 Sept 202315.7515.8615.4215.5615.561,856,100
14 Sept 202315.6215.8215.6215.8215.82493,200
13 Sept 202315.5015.7215.4715.4915.49460,000
12 Sept 202315.3015.5315.3015.4915.49397,700
11 Sept 202315.4815.6315.2415.2815.28567,600
08 Sept 202315.5815.7615.3815.4215.42449,600
07 Sept 202315.4615.6515.3415.6015.60490,400
06 Sept 202315.3215.5315.2515.5215.52433,400
05 Sept 202315.6515.6715.2315.2715.27585,200
01 Sept 202315.7715.9415.7115.8215.82567,900
31 Aug 202315.7315.8515.6015.6115.61426,000
30 Aug 202315.6715.9015.6515.7315.73402,600
29 Aug 202315.7915.9215.7215.7815.78527,600
28 Aug 202315.5915.8415.5915.8315.83344,000
25 Aug 202315.4215.6515.3615.5115.51471,700
24 Aug 202315.5015.6315.2615.3615.36569,100
23 Aug 202315.3315.6815.2915.5915.59427,100
22 Aug 202315.1415.4515.1415.3615.36455,200
21 Aug 202315.1315.2915.0215.1315.13425,900
18 Aug 202314.7615.2214.7615.1115.11594,000
17 Aug 202314.9215.1714.8514.9314.93574,600
16 Aug 202314.8315.0014.7814.8514.85655,100
15 Aug 202314.7514.9514.6914.8514.85671,500
14 Aug 202314.8314.8914.6714.8314.83587,700
11 Aug 202314.5414.9914.4414.9514.95659,600
10 Aug 202315.1415.3314.5914.6814.681,016,700
09 Aug 202315.2115.2315.0015.1615.16407,900
08 Aug 202315.1915.2915.0015.2015.20519,700
07 Aug 202315.5615.6415.0215.4115.41766,600
04 Aug 202314.8915.6614.7915.4315.43725,800
03 Aug 202316.4316.4714.7014.8514.851,348,800
02 Aug 202315.6715.7815.5615.6515.65431,200
01 Aug 202315.6615.8915.5315.8615.86484,300
31 July 202315.3915.7115.3915.7015.70583,600
28 July 202315.6215.7915.4015.4015.40332,100
27 July 202315.6915.7315.3815.4615.46361,400
26 July 202315.4615.7115.4315.6015.60398,300
25 July 202315.7015.8715.3715.3715.37302,900
24 July 202315.4115.6515.3815.5515.55326,000
21 July 202316.0616.0615.4215.4715.47473,400
20 July 202315.7215.9215.4415.9015.90507,900
19 July 202315.7615.8215.5615.7415.74343,500
18 July 202315.6415.7815.5415.6015.60452,500
17 July 202315.6615.7915.5715.5815.58469,700
14 July 202315.9916.0815.6115.7215.72471,900
13 July 202316.4216.4215.9316.0716.07527,300
12 July 202316.0016.4915.7216.4316.43711,000
11 July 202315.6315.7715.5815.6715.67700,100
10 July 202314.9915.9214.9915.5615.561,090,000
07 July 202314.7415.1114.7414.9914.99472,400
06 July 202314.7314.8714.5314.6514.65425,400
05 July 202315.0015.0814.8114.8314.83482,300
03 July 202315.0615.2415.0615.1215.12206,700
30 June 202315.3115.3715.2015.2215.22445,800
29 June 202314.7815.3014.7615.1915.19613,900
28 June 202314.9515.0114.6414.6914.69779,800
27 June 202314.9015.1314.8414.9814.98446,800
26 June 202315.1315.2414.8814.9014.90500,700
23 June 202315.2615.4215.0215.1015.10807,600
22 June 202315.4015.4515.2015.4215.42610,900
21 June 202315.4915.6615.3715.4115.41731,400
20 June 202315.3915.6415.3515.5015.50712,400
16 June 202315.4615.4615.2415.3915.392,005,200
15 June 202315.0615.3214.9915.3115.31638,700
14 June 202315.3615.3914.9915.1815.18562,300
13 June 202315.2415.4915.2415.3815.38544,600
12 June 202315.0115.3114.8915.1915.19646,500
09 June 202315.5315.5815.0415.0515.05495,500
08 June 202315.8815.9815.5415.5515.55648,400
07 June 202315.5915.9915.4915.9815.981,323,000
06 June 202315.0915.5314.9715.4615.461,615,800
05 June 202315.2715.3214.8515.0915.09793,200
02 June 202315.2515.5315.1115.4115.411,640,200
01 June 202315.0215.2414.8815.0115.01636,700
31 May 202315.2215.3314.8215.0215.02528,900
30 May 202315.3815.4215.2215.3215.32371,000
26 May 202315.2915.3015.0415.2915.29455,900
25 May 202315.1815.3215.1015.2415.24491,100
24 May 202315.4315.4315.1615.2915.29386,300
23 May 202315.3315.6715.2715.4615.46419,300
22 May 202315.3815.4615.0715.3515.35360,600
19 May 202315.5815.7015.1515.2915.29373,600
18 May 202315.0715.5015.0615.4615.46533,700
17 May 202314.9515.2214.8315.1415.14587,900
16 May 202314.8915.0614.6914.8414.84441,200
15 May 202315.0815.0814.7915.0515.05342,500
12 May 202315.1915.2914.7014.9914.99708,200
11 May 202314.7715.2214.7715.1015.10674,400
10 May 202315.3515.3514.8514.9214.92590,500
09 May 202315.0015.2114.9315.0915.09876,700
08 May 202314.8515.0614.7815.0515.05591,500
05 May 202314.4014.9114.4014.8314.83683,900
04 May 202314.4314.7914.0114.2014.20657,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...