U.S. markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.57-0.66 (-1.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202037.5638.3736.8337.5737.57997,000
Nov 24, 202038.5539.8537.2538.2338.231,532,600
Nov 23, 202035.6937.5635.4337.0037.001,721,700
Nov 20, 202035.9536.0634.5634.7934.791,343,900
Nov 19, 202035.2336.0834.5335.9535.951,212,200
Nov 18, 202036.9737.6335.0935.1035.101,817,200
Nov 17, 202037.2037.7336.1936.6036.601,144,500
Nov 16, 202040.0040.0036.8037.1637.162,633,200
Nov 13, 202035.6236.9235.5736.7136.711,063,000
Nov 12, 202034.8036.5634.5835.2435.241,203,000
Nov 11, 202037.0037.1835.4235.6735.671,244,000
Nov 10, 202037.4338.5436.3837.1837.181,938,700
Nov 09, 202036.5441.4536.2037.8937.894,599,000
Nov 06, 202032.3032.4430.5330.9530.952,320,700
Nov 05, 202029.0533.0828.8032.3132.315,190,200
Nov 04, 202030.4030.9028.2028.3728.374,567,500
Nov 03, 202031.2731.9030.5630.5730.571,974,800
Nov 02, 202034.2634.3030.2630.5230.524,698,900
Oct 30, 202035.2135.7033.0333.6733.674,418,000
Oct 29, 202034.9137.1034.0036.7036.703,650,400
Oct 28, 202034.5135.4933.4735.1635.162,782,800
Oct 27, 202036.2437.3635.8835.9835.982,347,900
Oct 26, 202039.5039.5036.0736.7536.753,445,900
Oct 23, 202038.4640.9637.7040.3840.383,236,900
Oct 22, 202037.8138.6737.1138.1238.122,051,600
Oct 21, 202036.0737.9935.2737.3937.392,751,000
Oct 20, 202033.5037.3133.1636.2436.246,133,600
Oct 19, 202032.3533.7032.0733.1033.101,931,400
Oct 16, 202030.5932.3730.2431.9531.951,726,500
Oct 15, 202029.3030.6628.9130.6030.60994,100
Oct 14, 202029.8830.5629.5529.8529.851,833,000
Oct 13, 202030.0030.2528.9429.4629.461,707,600
Oct 12, 202031.7231.9330.4430.5930.591,095,200
Oct 09, 202031.8032.5831.1731.5731.571,807,100
Oct 08, 202031.2431.7630.6631.1731.171,707,300
Oct 07, 202029.8230.9729.6330.6130.612,899,100
Oct 06, 202029.5630.7528.7529.0529.052,164,300
Oct 05, 202028.8129.7528.5629.0729.071,615,100
Oct 02, 202027.3129.1427.2528.3428.341,900,600
Oct 01, 202026.6528.8426.5228.7328.733,319,500
Sep 30, 202026.0126.8125.5426.3226.322,780,500
Sep 29, 202027.3027.3225.6925.8225.822,040,400
Sep 28, 202028.1128.4127.3327.5227.521,763,300
Sep 25, 202027.0627.5626.7927.2127.211,678,500
Sep 24, 202027.1427.9426.2627.2027.201,858,900
Sep 23, 202029.0130.3727.6327.6627.662,301,400
Sep 22, 202029.0730.2828.4728.8928.891,536,600
Sep 21, 202029.6729.9327.8228.8128.813,706,400
Sep 18, 202032.5732.5930.6730.9430.943,046,800
Sep 17, 202030.9433.0930.3732.5732.571,978,000
Sep 16, 202032.6533.1331.5231.6131.611,647,300
Sep 15, 202034.4234.6532.3332.5132.512,022,700
Sep 14, 202034.0234.2533.2734.0734.071,288,800
Sep 11, 202034.3834.3832.9533.3533.351,317,900
Sep 10, 202034.8635.7434.1534.3534.351,169,700
Sep 09, 202034.7334.7333.5434.4134.411,384,000
Sep 08, 202034.5035.9634.0534.5434.541,248,900
Sep 04, 202035.2935.5833.5134.8734.871,129,800
Sep 03, 202035.8036.9633.8034.5834.581,884,700
Sep 02, 202035.6236.3234.0636.1836.181,977,600
Sep 01, 202033.7635.7033.1735.3135.311,916,000
Aug 31, 202035.3135.3133.8334.1134.112,023,100
Aug 28, 202034.5035.3934.3035.3135.311,635,300
Aug 27, 202033.2134.3933.2134.1534.151,872,000
Aug 26, 202033.6634.2433.0033.2933.291,162,000
Aug 25, 202034.5534.7832.9633.8933.891,444,800
Aug 24, 202033.0034.7432.4333.9533.952,008,300
Aug 21, 202033.1033.4031.8632.3432.341,939,500
Aug 20, 202032.5333.5831.7832.9832.982,659,800
Aug 19, 202031.4633.8031.2932.8332.832,404,100
Aug 18, 202030.7231.9030.3731.6331.631,792,000
Aug 17, 202031.3131.3129.9630.8430.841,503,800
Aug 14, 202030.8531.6330.6131.2331.231,577,300
Aug 13, 202030.9531.9330.2131.1931.192,480,000
Aug 12, 202032.8433.0731.0131.4931.492,860,400
Aug 11, 202030.9934.0730.7131.9731.976,197,500
Aug 10, 202028.6530.2328.6230.0730.073,086,900
Aug 07, 202027.9928.4727.3928.1828.181,304,900
Aug 06, 202028.1929.3727.8128.3828.382,281,800
Aug 05, 202026.0728.5326.0528.2828.285,580,300
Aug 04, 202025.2226.1925.1425.4625.462,530,400
Aug 03, 202025.6825.8824.4425.3825.383,243,000
Jul 31, 202026.5726.7425.1725.9025.904,349,800
Jul 30, 202026.9927.0924.8526.5426.545,531,400
Jul 29, 202030.2230.6827.2827.4627.467,098,700
Jul 28, 202028.3228.8527.4527.6027.603,362,300
Jul 27, 202029.3929.5027.5828.6228.622,749,600
Jul 24, 202028.7629.6828.3529.4829.482,180,800
Jul 23, 202029.5329.8428.5128.9928.992,089,000
Jul 22, 202028.5730.0928.5329.8529.852,108,500
Jul 21, 202029.4429.8928.8228.8928.892,024,500
Jul 20, 202029.4529.8528.3328.8928.891,957,200
Jul 17, 202030.0530.5029.4129.7529.751,772,800
Jul 16, 202029.3230.5429.0129.9729.972,554,100
Jul 15, 202029.8931.1429.3330.6830.684,628,900
Jul 14, 202026.2528.4826.0428.4228.423,222,800
Jul 13, 202028.6929.1626.9526.9926.993,727,600
Jul 10, 202026.9628.6226.5828.0428.043,282,000
Jul 09, 202028.8029.3526.2426.8426.845,695,300
Jul 08, 202025.5328.6725.0628.2628.264,894,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...