Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.09-11.01 (-5.92%)
At close: 04:00PM EST
174.50 -0.59 (-0.34%)
After hours: 07:45PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022183.46185.07172.61175.09175.091,184,500
Jan 20, 2022187.14197.83182.37186.10186.10852,900
Jan 19, 2022194.40195.00185.94187.69187.69965,000
Jan 18, 2022190.90196.40189.35192.89192.89909,200
Jan 14, 2022190.00197.26188.56195.31195.31568,900
Jan 13, 2022192.50198.07191.09191.92191.92806,000
Jan 12, 2022200.39201.75191.57192.05192.05628,200
Jan 11, 2022198.70201.58194.00198.83198.83705,100
Jan 10, 2022195.70199.97189.89199.60199.60910,800
Jan 07, 2022200.48202.06194.31197.06197.06515,400
Jan 06, 2022205.00207.12195.78200.00200.00662,000
Jan 05, 2022203.36204.22193.09194.90194.901,261,000
Jan 04, 2022205.86208.88199.31202.53202.53682,700
Jan 03, 2022209.74213.40201.61202.22202.22788,000
Dec 31, 2021205.59209.40204.00207.37207.37851,100
Dec 30, 2021206.56209.73204.23204.99204.99542,900
Dec 29, 2021209.60210.06203.08206.56206.56571,900
Dec 28, 2021223.17225.14208.88210.31210.31638,700
Dec 27, 2021223.93229.04216.52223.22223.22909,100
Dec 23, 2021220.99225.81217.34223.93223.93791,600
Dec 22, 2021222.76225.05214.02216.90216.90825,300
Dec 21, 2021217.91228.79217.91225.37225.37993,500
Dec 20, 2021212.22214.56205.49212.84212.84881,500
Dec 17, 2021210.00222.58207.98216.54216.543,820,700
Dec 16, 2021229.31230.99212.48216.26216.26945,200
Dec 15, 2021228.51229.99221.25226.56226.56873,700
Dec 14, 2021232.96234.71224.57226.06226.061,408,200
Dec 13, 2021243.26243.26229.69234.71234.711,388,300
Dec 10, 2021248.59248.59237.30243.98243.982,146,300
Dec 09, 2021246.04249.36239.17246.21246.21661,300
Dec 08, 2021253.39259.38242.00248.15248.15765,700
Dec 07, 2021270.00273.65251.71252.86252.86719,400
Dec 06, 2021267.17275.32244.81265.30265.30939,200
Dec 03, 2021271.00274.53255.00261.22261.22869,200
Dec 02, 2021255.01273.99251.02268.12268.121,258,700
Dec 01, 2021283.74287.75251.11253.27253.272,002,800
Nov 30, 2021297.00301.19273.35274.59274.591,206,200
Nov 29, 2021308.63316.92301.15305.16305.16802,800
Nov 26, 2021289.08292.99276.30288.96288.96908,800
Nov 24, 2021305.54316.89303.12312.65312.65890,600
Nov 23, 2021300.09313.98295.47307.71307.711,284,400
Nov 22, 2021288.62319.40288.62301.60301.601,918,800
Nov 19, 2021270.87289.23268.57286.30286.30961,300
Nov 18, 2021274.28278.63262.70277.95277.95694,800
Nov 17, 2021275.60284.01271.91274.90274.90729,500
Nov 16, 2021265.70282.90261.96281.50281.50690,200
Nov 15, 2021269.84279.40266.53273.91273.91682,800
Nov 12, 2021270.00274.54260.34267.03267.03533,500
Nov 11, 2021253.88276.47253.65270.20270.20998,600
Nov 10, 2021246.84265.88245.22253.88253.881,133,000
Nov 09, 2021292.76295.68249.07249.68249.682,001,500
Nov 08, 2021300.21317.98286.64293.10293.101,731,400
Nov 05, 2021272.14301.99271.73297.46297.462,026,500
Nov 04, 2021285.01311.72271.00272.14272.143,288,100
Nov 03, 2021311.01323.00288.00298.09298.097,353,000
Nov 02, 2021174.30545.11173.00357.17357.1730,496,200
Nov 01, 2021174.99179.82168.56171.46171.462,328,600
Oct 29, 2021172.00175.81168.37173.31173.311,335,400
Oct 28, 2021162.64174.00161.20171.76171.761,549,700
Oct 27, 2021170.00175.78165.88165.99165.991,622,000
Oct 26, 2021178.03181.25169.51169.96169.961,659,600
Oct 25, 2021168.94176.82168.23176.65176.651,478,900
Oct 22, 2021167.19172.70164.86167.97167.972,572,000
Oct 21, 2021160.99167.72160.30167.51167.511,600,000
Oct 20, 2021158.79165.28158.08160.30160.301,547,200
Oct 19, 2021159.15161.80157.21158.90158.902,054,900
Oct 18, 2021150.19159.92149.51158.32158.322,056,800
Oct 15, 2021149.93152.46145.32150.97150.971,459,800
Oct 14, 2021143.01147.76139.92147.19147.192,279,600
Oct 13, 2021154.14154.14142.86149.86149.863,223,100
Oct 12, 2021143.53153.85142.91153.39153.392,686,600
Oct 11, 2021137.59143.89137.18142.43142.432,000,400
Oct 08, 2021127.05138.95127.05138.20138.203,000,200
Oct 07, 2021130.90131.22124.43126.45126.452,206,400
Oct 06, 2021127.14129.66124.37128.58128.581,244,000
Oct 05, 2021121.58128.87121.01128.78128.781,654,000
Oct 04, 2021121.83123.18119.13120.94120.941,690,300
Oct 01, 2021118.47123.36117.21121.89121.891,274,100
Sep 30, 2021118.38119.14114.51116.51116.511,680,400
Sep 29, 2021120.25122.17117.02117.99117.991,405,800
Sep 28, 2021119.90124.00119.23120.21120.211,998,800
Sep 27, 2021113.05122.65112.17120.16120.163,396,400
Sep 24, 2021108.00112.50107.47111.61111.611,711,400
Sep 23, 2021101.11108.63100.72108.13108.132,711,900
Sep 22, 202193.54101.0993.54100.00100.002,258,400
Sep 21, 202196.5896.8892.1594.1194.111,487,300
Sep 20, 202192.6095.7892.1494.9394.931,331,900
Sep 17, 202199.70102.9493.5695.3295.324,144,100
Sep 16, 202193.04100.0192.8498.7998.793,983,500
Sep 15, 202190.4690.4686.0390.0090.001,424,800
Sep 14, 202190.5990.7688.0890.0090.00962,000
Sep 13, 202187.8590.6485.6890.3090.301,620,600
Sep 10, 202192.8392.8386.5586.6386.632,735,600
Sep 09, 202189.6693.3487.7591.3391.331,563,100
Sep 08, 202194.1494.1490.0490.2990.293,326,400
Sep 07, 202192.1695.4691.1994.1794.173,185,000
Sep 03, 202194.7597.1692.1192.3492.341,557,300
Sep 02, 202194.0097.0591.4194.9994.991,746,000
Sep 01, 202191.5693.9290.3493.1793.171,441,000
Aug 31, 202189.6091.4288.5190.7590.75842,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement