CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 202014.2814.8613.5314.5014.502,270,155
Apr 07, 2020------
Apr 06, 202011.6112.5410.7012.3612.368,416,700
Apr 03, 202011.3511.909.8510.5810.588,105,900
Apr 02, 202012.5213.1411.0611.2611.264,734,900
Apr 01, 202012.7413.5812.5112.8512.853,878,500
Mar 31, 202013.6315.0813.5513.9013.904,353,700
Mar 30, 202014.3114.3512.7513.4613.465,233,400
Mar 27, 202015.1515.7414.5114.6514.653,238,100
Mar 26, 202017.4618.1816.0116.4216.424,833,100
Mar 25, 202019.1019.9815.0017.2417.247,926,300
Mar 24, 202015.0018.5515.0017.9117.917,093,500
Mar 23, 202011.0814.309.9813.4013.4010,660,100
Mar 20, 202010.4612.9610.1710.9810.989,751,300
Mar 19, 20207.7912.187.369.689.6810,362,500
Mar 18, 202011.2511.406.357.787.7812,204,000
Mar 17, 202014.3314.7412.1512.1512.154,292,100
Mar 16, 202014.6315.8413.3514.3014.304,961,200
Mar 13, 202016.8318.0114.8118.0118.015,032,000
Mar 12, 202016.7517.5014.1715.5315.536,386,900
Mar 11, 202021.1021.5819.2119.4119.413,694,200
Mar 10, 202022.3222.4320.2022.1222.122,997,800
Mar 09, 202021.7123.0021.0121.0921.093,366,800
Mar 06, 202023.0625.3721.5424.1324.135,185,300
Mar 05, 202027.7528.0024.5924.8724.873,721,100
Mar 04, 202030.4230.5528.3528.9128.912,503,200
Mar 03, 202032.4132.9029.7629.9329.932,168,800
Mar 02, 202032.7432.8730.8832.2832.282,263,000
Feb 28, 202031.0033.0330.3132.3832.383,368,600
Feb 27, 202034.3034.7730.0632.0232.024,847,200
Feb 26, 202040.3840.4535.8436.0236.023,273,000
Feb 25, 202044.3945.8939.9840.2240.222,577,100
Feb 24, 202045.7446.8543.0444.1544.152,203,100
Feb 21, 202049.5749.7147.2747.9447.943,080,200
Feb 20, 202048.7452.9847.5550.3450.345,763,400
Feb 19, 202041.5643.4041.0143.1843.181,954,800
Feb 18, 202041.2541.8140.9641.3241.32634,300
Feb 14, 202041.3841.8840.6141.3041.30629,400
Feb 13, 202040.4641.6739.8941.4841.481,356,000
Feb 12, 202039.3141.5239.0040.8840.881,887,500
Feb 11, 202037.6738.7737.5238.6038.601,543,400
Feb 10, 202035.2037.5534.9937.3437.341,218,100
Feb 07, 202034.2534.9733.9034.8734.87417,200
Feb 06, 202035.8636.1734.5034.5634.561,243,200
Feb 05, 202034.0735.7534.0735.4735.47632,200
Feb 04, 202033.4834.7532.9934.3934.39669,000
Feb 03, 202032.9933.1932.5732.8332.83519,400
Jan 31, 202033.0533.2032.3132.8032.80610,700
Jan 30, 202033.0833.3932.6633.3633.36427,100
Jan 29, 202034.0034.4933.5133.5733.57456,200
Jan 28, 202033.1933.9733.0033.7633.761,395,600
Jan 27, 202033.2833.6432.4632.7532.751,671,900
Jan 24, 202034.6534.7933.7434.2034.20462,800
Jan 23, 202034.2434.6933.0834.5634.56630,600
Jan 22, 202034.8934.9134.3134.5134.51636,500
Jan 21, 202034.7835.1234.2434.6434.64769,100
Jan 17, 202036.0536.0934.7734.9934.99632,300
Jan 16, 202036.1736.6835.7335.8835.881,075,200
Jan 15, 202036.3036.6435.7035.8335.831,274,900
Jan 14, 202035.3836.9435.2836.4836.481,443,800
Jan 13, 202034.8335.9934.7935.7235.721,451,400
Jan 10, 202035.4835.7234.2934.5034.501,567,200
Jan 09, 202034.1735.8234.1135.5535.552,158,400
Jan 08, 202033.1334.0132.9133.6233.62614,100
Jan 07, 202032.7033.6432.5233.0233.02748,900
Jan 06, 202032.2433.0032.0132.8732.87645,700
Jan 03, 202032.7533.1432.4432.6732.671,071,600
Jan 02, 202032.5533.4432.2233.3333.331,315,500
Dec 31, 201932.5732.9932.1732.2432.24783,300
Dec 30, 201932.3633.2731.9032.6832.68709,200
Dec 27, 201932.9432.9932.3632.3932.39694,100
Dec 26, 201932.9533.0932.3432.6732.67363,100
Dec 24, 201932.9833.3232.9232.9732.97174,100
Dec 23, 201933.0033.2232.6632.9432.941,377,500
Dec 20, 201932.5233.2732.4032.8932.891,345,800
Dec 19, 201932.7232.8432.2032.4032.40701,400
Dec 18, 201932.5233.0032.3732.5532.55573,400
Dec 17, 201932.0932.5031.8332.2932.29640,500
Dec 16, 201931.7633.3431.7632.0832.081,163,300
Dec 13, 201931.0031.3429.9631.3031.301,464,500
Dec 12, 201932.5433.3330.6931.1031.102,908,600
Dec 11, 201932.3432.8432.0332.5232.52732,100
Dec 10, 201931.8932.1831.4632.1432.14802,700
Dec 09, 201931.0632.1531.0131.8131.811,463,700
Dec 06, 201930.0731.1930.0031.1631.16789,000
Dec 05, 201930.1330.2229.6329.7929.79397,700
Dec 04, 201929.6230.3729.6229.8529.85630,400
Dec 03, 201929.0429.3528.7129.3429.34710,400
Dec 02, 201929.6630.4029.6429.6629.66696,100
Nov 29, 201930.4730.6929.6729.7529.75583,300
Nov 27, 201930.4330.6930.2130.6130.61585,200
Nov 26, 201930.4530.8130.0930.2530.25695,900
Nov 25, 201929.3830.5129.3530.4730.471,198,300
Nov 22, 201929.0829.8028.8629.2329.231,110,100
Nov 21, 201928.9129.0228.1828.7128.71795,900
Nov 20, 201929.5729.6428.4628.5828.581,155,800
Nov 19, 201931.2631.2629.8429.8429.84922,100
Nov 18, 201931.5231.5930.7430.9630.961,146,300
Nov 15, 201930.6731.6230.4631.5931.591,084,500
Nov 14, 201929.6930.4829.3430.4030.401,387,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...