Advertisement
U.S. markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
114.73-6.31 (-5.21%)
At close: 04:00PM EDT
114.80 +0.07 (+0.06%)
After hours: 07:13PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024120.00120.71113.86114.73114.73905,100
Apr 11, 2024120.40122.00117.79121.04121.041,319,900
Apr 10, 2024119.00120.64118.54119.94119.94489,900
Apr 09, 2024122.07126.77122.07123.56123.56344,100
Apr 08, 2024121.48122.89119.85121.96121.96721,700
Apr 05, 2024119.14122.51119.04121.42121.42948,000
Apr 04, 2024124.20126.16119.69120.30120.30819,100
Apr 03, 2024122.09123.10119.06121.11121.11531,600
Apr 02, 2024123.23123.53120.71122.25122.25462,700
Apr 01, 2024122.46126.00121.00125.78125.781,142,500
Mar 28, 2024123.73124.18121.70122.46122.461,762,900
Mar 27, 2024120.00123.88119.04123.23123.23711,100
Mar 26, 2024119.31120.04116.47118.53118.53554,900
Mar 25, 2024116.88119.74116.43118.47118.47624,800
Mar 22, 2024114.79115.60112.19113.47113.47455,300
Mar 21, 2024117.41119.25115.18115.25115.25353,500
Mar 20, 2024114.81117.54113.60116.60116.60681,700
Mar 19, 2024110.00116.12109.63115.71115.711,051,400
Mar 18, 2024106.68109.54104.78108.12108.12666,600
Mar 15, 2024107.38109.25106.58107.70107.70845,000
Mar 14, 2024113.53113.60106.91107.55107.55476,600
Mar 13, 2024113.67116.50112.26113.10113.10518,600
Mar 12, 2024111.92113.69109.40113.11113.11403,700
Mar 11, 2024111.47112.81110.63111.76111.76423,400
Mar 08, 2024112.44117.63110.28111.96111.961,248,100
Mar 07, 2024106.00112.52105.08111.49111.491,005,300
Mar 06, 2024106.74106.87104.34105.17105.17605,600
Mar 05, 2024105.91106.28103.79105.34105.34792,600
Mar 04, 2024110.69110.97106.28106.45106.45630,200
Mar 01, 2024108.11112.35106.61110.52110.521,151,200
Feb 29, 2024108.73110.81106.66108.04108.041,274,400
Feb 28, 2024106.05108.12105.77107.93107.93603,300
Feb 27, 2024107.80110.13105.39107.02107.02775,900
Feb 26, 2024104.28109.31102.87107.19107.191,478,800
Feb 23, 2024100.05107.8399.80105.04105.041,757,800
Feb 22, 2024101.89103.0699.60100.05100.051,040,000
Feb 21, 2024105.59107.18100.52101.14101.141,459,900
Feb 20, 2024110.24110.81105.98106.25106.251,379,500
Feb 16, 2024119.21120.75112.13112.25112.251,521,800
Feb 15, 2024121.08123.47117.11121.08121.081,908,500
Feb 14, 2024131.60133.94119.42119.91119.913,292,700
Feb 13, 2024160.77161.00128.42129.81129.814,304,200
Feb 12, 2024168.83171.44167.24168.36168.361,391,700
Feb 09, 2024166.14169.01165.15168.88168.88465,000
Feb 08, 2024164.64166.69161.60166.14166.14295,300
Feb 07, 2024166.29167.40163.20166.41166.41676,500
Feb 06, 2024153.80167.32153.07165.23165.23635,800
Feb 05, 2024159.40160.09155.00155.89155.89595,900
Feb 02, 2024161.12164.21157.45161.63161.63459,100
Feb 01, 2024165.01168.49161.76162.75162.75363,200
Jan 31, 2024170.20172.25163.52163.71163.71390,400
Jan 30, 2024173.69175.55170.81171.00171.00684,900
Jan 29, 2024172.90176.79171.99175.46175.46495,100
Jan 26, 2024174.76176.15171.96174.19174.19338,800
Jan 25, 2024173.07176.57170.82173.41173.41703,200
Jan 24, 2024170.00170.00165.80166.90166.90268,200
Jan 23, 2024172.58173.01165.36167.95167.95407,800
Jan 22, 2024166.69171.61164.28169.72169.72567,800
Jan 19, 2024163.52165.42160.22164.19164.19570,900
Jan 18, 2024161.50164.34161.26163.64163.64491,600
Jan 17, 2024157.76159.49157.32159.44159.44523,600
Jan 16, 2024160.06160.06156.74159.33159.33776,600
Jan 12, 2024166.99167.35159.55160.51160.51479,700
Jan 11, 2024166.69168.00162.22166.47166.47893,200
Jan 10, 2024169.50170.70168.12168.94168.94214,200
Jan 09, 2024168.10170.84166.69170.21170.21375,100
Jan 08, 2024165.03170.84164.00170.83170.83346,900
Jan 05, 2024165.00169.41164.60166.04166.04330,900
Jan 04, 2024166.00169.31165.52165.98165.98501,900
Jan 03, 2024172.26173.55166.97167.09167.09753,000
Jan 02, 2024177.02181.50174.84175.65175.65466,600
Dec 29, 2023177.20179.36174.37177.26177.26349,200
Dec 28, 2023178.92180.35177.09178.01178.01259,300
Dec 27, 2023180.65181.12178.65179.51179.51326,300
Dec 26, 2023182.70183.80180.65180.85180.85181,400
Dec 22, 2023185.87188.36182.09182.27182.27227,500
Dec 21, 2023179.90184.81178.50184.78184.78383,000
Dec 20, 2023186.18189.43178.38178.50178.50564,500
Dec 19, 2023190.05191.10187.09188.73188.73433,400
Dec 18, 2023195.05195.05188.15188.64188.64691,400
Dec 15, 2023192.71196.81189.18194.44194.441,114,900
Dec 14, 2023197.59202.50191.78192.57192.571,038,800
Dec 14, 202310 Dividend
Dec 13, 2023193.12204.77190.47200.43190.431,456,900
Dec 12, 2023197.46197.50193.43193.58183.92514,700
Dec 11, 2023191.62199.43188.69197.46187.611,583,000
Dec 08, 2023191.34195.38188.58189.75180.281,313,100
Dec 07, 2023187.00191.47183.87191.03181.501,422,000
Dec 06, 2023198.65203.80188.63189.12179.68940,600
Dec 05, 2023191.54191.98183.19183.97174.79553,600
Dec 04, 2023195.45201.44193.32193.39183.74444,600
Dec 01, 2023182.69196.02181.32195.71185.95653,400
Nov 30, 2023178.05184.49177.19182.85173.73504,100
Nov 29, 2023180.94186.46177.03177.40168.55340,200
Nov 28, 2023183.35183.35177.57178.89169.96492,200
Nov 27, 2023183.95184.96180.48183.83174.66400,700
Nov 24, 2023186.09188.81184.78185.64176.38125,100
Nov 22, 2023186.96189.76185.36186.20176.91264,000
Nov 21, 2023187.06189.80185.00185.20175.96318,400
Nov 20, 2023189.36190.40186.23189.08179.65255,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...