OPENLANE, Inc. - Price History
Monthly price history for KAR (OPENLANE, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.16 | $17.16 |
| March 2024 | $17.30 | $17.30 |
| February 2024 | $15.27 | $15.27 |
| January 2024 | $14.08 | $14.08 |
| December 2023 | $14.81 | $14.81 |
| November 2023 | $14.62 | $14.62 |
| October 2023 | $13.43 | $13.43 |
| September 2023 | $14.92 | $14.92 |
| August 2023 | $15.61 | $15.61 |
| July 2023 | $15.70 | $15.70 |
| June 2023 | $15.22 | $15.22 |
| May 2023 | $15.02 | $15.02 |
| April 2023 | $13.54 | $13.54 |
| March 2023 | $13.68 | $13.68 |
| February 2023 | $14.29 | $14.29 |
| January 2023 | $14.56 | $14.56 |
| December 2022 | $13.05 | $13.05 |
| November 2022 | $13.74 | $13.74 |
| October 2022 | $14.53 | $14.53 |
| September 2022 | $11.17 | $11.17 |
| August 2022 | $14.60 | $14.60 |
| July 2022 | $17.10 | $17.10 |
| June 2022 | $14.77 | $14.77 |
| May 2022 | $15.97 | $15.97 |
| April 2022 | $14.66 | $14.66 |
| March 2022 | $18.05 | $18.05 |
| February 2022 | $18.46 | $18.46 |
| January 2022 | $14.22 | $14.22 |
| December 2021 | $15.62 | $15.62 |
| November 2021 | $14.99 | $14.99 |
| October 2021 | $14.67 | $14.67 |
| September 2021 | $16.39 | $16.39 |
| August 2021 | $16.91 | $16.91 |
| July 2021 | $16.48 | $16.48 |
| June 2021 | $17.55 | $17.55 |
| May 2021 | $17.94 | $17.94 |
| April 2021 | $14.99 | $14.99 |
| March 2021 | $15 | $15 |
| February 2021 | $13.91 | $13.91 |
| January 2021 | $18.46 | $18.46 |
| December 2020 | $18.61 | $18.61 |
| November 2020 | $18.05 | $18.05 |
| October 2020 | $14.56 | $14.56 |
| September 2020 | $14.40 | $14.40 |
| August 2020 | $17.34 | $17.34 |
| July 2020 | $15.13 | $15.13 |
| June 2020 | $13.76 | $13.76 |
| May 2020 | $14.35 | $14.35 |
| April 2020 | $14.98 | $14.98 |
| March 2020 | $12 | $12 |
| February 2020 | $18.99 | $19.25 |
| January 2020 | $20.74 | $21.02 |
| December 2019 | $21.50 | $21.79 |
| November 2019 | $20.66 | $21.12 |
| October 2019 | $24.31 | $24.86 |
| September 2019 | $24.01 | $24.55 |
| August 2019 | $25.78 | $26.56 |
| July 2019 | $25.96 | $26.74 |
| June 2019 | $24.27 | $25 |
| May 2019 | $20.65 | $56.20 |
| April 2019 | $20.62 | $56.46 |
| March 2019 | $18.73 | $51.29 |
| February 2019 | $17.09 | $47.14 |
| January 2019 | $18.85 | $51.99 |
| December 2018 | $17.30 | $47.70 |
| November 2018 | $20.56 | $57.12 |
| October 2018 | $20.49 | $56.92 |
| September 2018 | $21.48 | $59.67 |
| August 2018 | $22.44 | $62.67 |
| July 2018 | $21.28 | $59.43 |
| June 2018 | $19.61 | $54.78 |
| May 2018 | $18.77 | $52.75 |
| April 2018 | $18.49 | $51.97 |
| March 2018 | $19.28 | $54.18 |
| February 2018 | $19.11 | $54.06 |
| January 2018 | $19.27 | $54.52 |
| December 2017 | $17.85 | $50.49 |
| November 2017 | $17.68 | $50.35 |
| October 2017 | $16.61 | $47.32 |
| September 2017 | $16.76 | $47.72 |
| August 2017 | $15.71 | $45.08 |
| July 2017 | $14.65 | $42.03 |
| June 2017 | $14.63 | $41.96 |
| May 2017 | $15.07 | $43.56 |
| April 2017 | $15.09 | $43.61 |
| March 2017 | $15.10 | $43.66 |
| February 2017 | $15.39 | $44.81 |
| January 2017 | $15.64 | $45.54 |
| December 2016 | $14.64 | $42.61 |
| November 2016 | $14.37 | $42.15 |
| October 2016 | $14.52 | $42.57 |
| September 2016 | $14.71 | $43.15 |
| August 2016 | $14.31 | $42.27 |
| July 2016 | $14.48 | $42.76 |
| June 2016 | $14.13 | $41.73 |
| May 2016 | $13.79 | $41.03 |
| April 2016 | $12.64 | $37.59 |
| March 2016 | $12.82 | $38.13 |
| February 2016 | $11.81 | $35.40 |
| January 2016 | $11.14 | $33.41 |
| December 2015 | $12.35 | $37.02 |
| November 2015 | $12.56 | $37.92 |
| October 2015 | $12.71 | $38.39 |
| September 2015 | $11.75 | $35.49 |
| August 2015 | $12.17 | $37.03 |
| July 2015 | $12.79 | $38.92 |
| June 2015 | $12.29 | $37.39 |
| May 2015 | $12.16 | $37.25 |
| April 2015 | $12.14 | $37.20 |
| March 2015 | $12.38 | $37.92 |
| February 2015 | $11.81 | $36.46 |
| January 2015 | $11.05 | $34.10 |
| December 2014 | $11.22 | $34.64 |
| November 2014 | $11.14 | $34.64 |
| October 2014 | $9.76 | $30.35 |
| September 2014 | $9.20 | $28.62 |
| August 2014 | $9.61 | $30.15 |
| July 2014 | $9.34 | $29.30 |
| June 2014 | $10.16 | $31.86 |
| May 2014 | $9.66 | $30.53 |
| April 2014 | $9.42 | $29.77 |
| March 2014 | $9.60 | $30.34 |
| February 2014 | $9.78 | $31.15 |
| January 2014 | $8.73 | $27.81 |
| December 2013 | $9.27 | $29.54 |
| November 2013 | $8.58 | $27.58 |
| October 2013 | $9.24 | $29.71 |
| September 2013 | $8.77 | $28.20 |
| August 2013 | $8.23 | $26.63 |
| July 2013 | $7.86 | $25.43 |
| June 2013 | $7.06 | $22.86 |
| May 2013 | $7.18 | $23.44 |
| April 2013 | $6.85 | $22.36 |
| March 2013 | $6.14 | $20.02 |
| February 2013 | $6.44 | $21.21 |
| January 2013 | $6.47 | $21.32 |
| December 2012 | $6.14 | $20.23 |
| November 2012 | $5.34 | $17.76 |
| October 2012 | $6.01 | $19.99 |
| September 2012 | $5.93 | $19.73 |
| August 2012 | $5.26 | $17.49 |
| July 2012 | $4.81 | $16 |
| June 2012 | $5.16 | $17.18 |
| May 2012 | $4.48 | $14.90 |
| April 2012 | $5.53 | $18.39 |
| March 2012 | $4.87 | $16.20 |
| February 2012 | $4.83 | $16.06 |
| January 2012 | $4.43 | $14.74 |
| December 2011 | $4.06 | $13.50 |
| November 2011 | $3.95 | $13.14 |
| October 2011 | $4.13 | $13.75 |
| September 2011 | $3.64 | $12.11 |
| August 2011 | $4.41 | $14.66 |
| July 2011 | $5.34 | $17.77 |
| June 2011 | $5.68 | $18.90 |
| May 2011 | $6.28 | $20.90 |
| April 2011 | $5.86 | $19.49 |
| March 2011 | $4.61 | $15.34 |
| February 2011 | $4.22 | $14.04 |
| January 2011 | $4.46 | $14.84 |
| December 2010 | $4.14 | $13.80 |
| November 2010 | $3.62 | $12.05 |
| October 2010 | $3.87 | $12.88 |
| September 2010 | $3.79 | $12.61 |
| August 2010 | $3.64 | $12.11 |
| July 2010 | $3.80 | $12.66 |
| June 2010 | $3.72 | $12.37 |
| May 2010 | $4.19 | $13.94 |
| April 2010 | $4.67 | $15.56 |
| March 2010 | $4.52 | $15.06 |
| February 2010 | $4.02 | $13.40 |
| January 2010 | $4.17 | $13.87 |
| December 2009 | $4.14 | $13.79 |
KAR
Price: $17.38
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.83 USD
P/E Ratio: -8.90
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 564500
Ebitda: 214.6 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 3