Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.84-1.16 (-0.64%)
At close: 04:00PM EDT
178.00 -2.84 (-1.57%)
Pre-market: 04:55AM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023180.81184.25180.14180.84180.84592,200
22 Sept 2023188.81189.37180.56182.00182.00528,800
21 Sept 2023188.47190.07187.01188.56188.56408,800
20 Sept 2023194.29195.50190.57190.80190.80326,400
19 Sept 2023197.52199.06192.80193.50193.50415,900
18 Sept 2023197.75200.00196.28197.66197.66346,800
15 Sept 2023199.85204.31197.93198.53198.531,284,700
14 Sept 2023196.60201.50195.16201.48201.48426,400
13 Sept 2023196.78197.06194.01195.62195.62382,700
12 Sept 2023200.19202.40196.33196.75196.75313,400
11 Sept 2023202.34204.54199.82202.30202.30476,700
08 Sept 2023197.72200.60195.20199.35199.35399,600
07 Sept 2023204.88207.34195.08197.66197.66631,800
06 Sept 2023210.00212.34204.65205.84205.84333,900
05 Sept 2023210.00211.97208.01211.93211.93405,800
01 Sept 2023214.13215.55211.00212.22212.22441,000
31 Aug 2023220.02220.02212.78213.39213.39403,300
30 Aug 2023219.80221.34216.32219.93219.93373,400
29 Aug 2023224.29224.29218.98219.18219.18377,200
28 Aug 2023217.18226.14217.18224.84224.84528,600
25 Aug 2023230.52231.94216.04216.85216.851,470,400
24 Aug 2023230.44231.50227.00229.16229.16452,300
23 Aug 2023224.67231.42222.01231.25231.25612,800
22 Aug 2023231.79233.10224.32224.94224.94524,800
21 Aug 2023228.69230.28226.28229.87229.87681,800
18 Aug 2023221.25228.32220.96227.44227.44332,500
17 Aug 2023222.19226.29221.27223.80223.80680,200
16 Aug 2023223.64227.71218.66222.24222.24853,500
15 Aug 2023230.56231.38222.99224.14224.141,359,800
14 Aug 2023232.37232.41229.57231.78231.78644,500
11 Aug 2023229.64235.64227.36231.19231.19511,700
10 Aug 2023224.52230.09223.23229.04229.04854,700
09 Aug 2023225.69226.95223.08223.44223.44287,100
08 Aug 2023220.98226.06220.11224.95224.95705,400
07 Aug 2023224.94226.43222.32224.32224.32578,600
04 Aug 2023225.14229.78222.97225.24225.24380,200
03 Aug 2023222.10225.73218.23222.67222.67515,800
02 Aug 2023223.16226.60220.45223.16223.16549,500
01 Aug 2023211.28230.22203.74226.76226.761,189,100
31 July 2023222.12223.85218.00220.29220.291,021,800
28 July 2023221.35223.78216.25222.44222.44724,400
27 July 2023224.29225.23217.15219.00219.00846,500
26 July 2023223.52226.36222.59224.65224.65243,800
25 July 2023223.56226.49222.66223.56223.56298,200
24 July 2023224.55227.34223.20224.44224.44262,800
21 July 2023230.07230.44223.11226.34226.34379,000
20 July 2023232.16233.19228.50230.07230.07412,200
19 July 2023244.86244.95238.81239.48239.48391,400
18 July 2023236.61243.81236.61243.05243.05292,200
17 July 2023236.67237.54234.70236.27236.27204,300
14 July 2023236.10237.74231.80234.44234.44244,300
13 July 2023237.58239.44234.26237.14237.14246,500
12 July 2023243.00243.00234.09235.95235.95486,900
11 July 2023236.87242.31234.86239.18239.18248,300
10 July 2023232.55236.42231.11236.20236.20304,600
07 July 2023225.34235.12225.00233.62233.62464,500
06 July 2023228.40231.17224.52226.70226.70359,800
05 July 2023226.00233.11224.00232.58232.58307,200
03 July 2023227.08230.80225.90228.08228.08289,600
30 June 2023229.65231.92226.75228.67228.67554,500
29 June 2023230.27233.65225.40228.30228.30265,000
28 June 2023224.04229.68223.51227.85227.85625,200
27 June 2023224.31228.64223.36224.81224.81358,000
26 June 2023221.81227.15221.81224.31224.31314,500
23 June 2023219.44228.16219.44223.81223.81787,100
22 June 2023218.76224.39217.12223.14223.14422,400
21 June 2023223.75229.14218.85219.71219.71667,500
20 June 2023213.70224.42212.00224.14224.14940,900
16 June 2023206.82207.58202.82204.29204.29812,900
15 June 2023200.47208.73200.47206.32206.32363,900
14 June 2023199.24203.87198.68202.56202.56475,400
13 June 2023202.90204.32198.96199.08199.08475,800
12 June 2023193.61201.18191.41200.91200.91698,300
09 June 2023196.99198.27191.19193.25193.25644,200
08 June 2023192.01199.28191.50194.99194.99492,300
07 June 2023185.58193.49185.58192.01192.01564,600
06 June 2023175.29184.73174.73184.60184.60484,500
05 June 2023172.91177.43168.66175.82175.82408,800
02 June 2023173.35177.83171.66174.82174.82460,300
01 June 2023167.96171.68163.50169.60169.60382,500
31 May 2023170.95173.64163.00167.79167.791,135,600
30 May 2023164.19164.88160.50163.27163.27328,600
26 May 2023165.51166.00159.81162.98162.98338,500
25 May 2023165.61166.76162.67165.46165.46272,700
24 May 2023165.31166.68159.06164.48164.48332,400
23 May 2023164.65171.86163.65167.11167.11311,900
22 May 2023161.75165.85158.96165.25165.25271,300
19 May 2023163.88164.28158.79160.32160.32266,500
18 May 2023163.52164.99158.53162.70162.70276,600
17 May 2023159.22164.20158.75163.13163.13278,100
16 May 2023161.76163.46157.55157.79157.79231,700
15 May 2023159.34163.56157.98162.91162.91366,300
12 May 2023164.76165.03157.93158.89158.89225,500
11 May 2023161.99163.89161.03163.55163.55279,100
10 May 2023164.85164.92160.81163.54163.54322,700
09 May 2023160.50163.65159.41161.41161.41304,400
08 May 2023166.90169.00160.63162.50162.50665,100
05 May 2023169.00170.99165.03167.47167.47441,500
04 May 2023167.35169.39161.18162.27162.27592,900
03 May 2023170.00173.22167.75168.09168.09655,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...