Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 178.07 | 181.28 | 173.16 | 179.70 | 179.70 | 464,800 |
| 23 Mar 2023 | 178.78 | 185.95 | 176.10 | 181.07 | 181.07 | 547,300 |
| 22 Mar 2023 | 183.59 | 184.54 | 175.58 | 176.15 | 176.15 | 448,500 |
| 21 Mar 2023 | 181.02 | 187.28 | 179.06 | 183.97 | 183.97 | 479,200 |
| 20 Mar 2023 | 174.76 | 179.60 | 172.97 | 175.11 | 175.11 | 450,900 |
| 17 Mar 2023 | 180.44 | 180.71 | 171.30 | 173.38 | 173.38 | 1,096,100 |
| 16 Mar 2023 | 182.86 | 184.32 | 177.62 | 182.60 | 182.60 | 429,500 |
| 15 Mar 2023 | 178.00 | 187.51 | 175.56 | 187.13 | 187.13 | 524,000 |
| 14 Mar 2023 | 192.35 | 197.20 | 182.08 | 185.77 | 185.77 | 479,100 |
| 13 Mar 2023 | 186.57 | 191.67 | 178.08 | 188.47 | 188.47 | 785,600 |
| 10 Mar 2023 | 203.31 | 204.52 | 188.00 | 191.84 | 191.84 | 837,900 |
| 09 Mar 2023 | 222.06 | 223.27 | 208.15 | 208.84 | 208.84 | 335,600 |
| 08 Mar 2023 | 221.73 | 223.42 | 218.90 | 221.93 | 221.93 | 474,400 |
| 07 Mar 2023 | 225.86 | 229.02 | 220.88 | 222.60 | 222.60 | 241,600 |
| 06 Mar 2023 | 232.31 | 235.99 | 224.74 | 226.57 | 226.57 | 603,500 |
| 03 Mar 2023 | 225.07 | 232.00 | 224.29 | 231.64 | 231.64 | 310,400 |
| 02 Mar 2023 | 216.21 | 224.48 | 214.15 | 223.66 | 223.66 | 244,900 |
| 01 Mar 2023 | 218.20 | 222.29 | 215.43 | 218.31 | 218.31 | 287,500 |
| 28 Feb 2023 | 222.40 | 223.21 | 218.81 | 219.66 | 219.66 | 419,100 |
| 27 Feb 2023 | 220.75 | 223.40 | 218.71 | 221.17 | 221.17 | 570,200 |
| 24 Feb 2023 | 215.00 | 219.63 | 210.64 | 218.21 | 218.21 | 278,600 |
| 23 Feb 2023 | 224.94 | 229.40 | 219.44 | 220.13 | 220.13 | 326,700 |
| 22 Feb 2023 | 225.09 | 230.00 | 222.58 | 223.53 | 223.53 | 390,700 |
| 21 Feb 2023 | 234.80 | 237.90 | 224.00 | 225.24 | 225.24 | 612,300 |
| 17 Feb 2023 | 244.23 | 246.93 | 239.01 | 240.84 | 240.84 | 430,000 |
| 16 Feb 2023 | 242.20 | 251.26 | 241.85 | 247.20 | 247.20 | 434,900 |
| 15 Feb 2023 | 241.38 | 248.90 | 240.10 | 246.59 | 246.59 | 572,600 |
| 14 Feb 2023 | 228.84 | 244.51 | 220.31 | 244.00 | 244.00 | 1,110,000 |
| 13 Feb 2023 | 214.56 | 222.58 | 213.04 | 220.50 | 220.50 | 749,600 |
| 10 Feb 2023 | 220.65 | 222.38 | 212.45 | 214.82 | 214.82 | 451,500 |
| 09 Feb 2023 | 230.00 | 236.33 | 220.31 | 220.97 | 220.97 | 461,900 |
| 08 Feb 2023 | 230.09 | 232.54 | 224.65 | 228.94 | 228.94 | 458,900 |
| 07 Feb 2023 | 219.53 | 236.21 | 217.60 | 228.24 | 228.24 | 881,800 |
| 06 Feb 2023 | 212.52 | 214.69 | 208.45 | 212.39 | 212.39 | 329,300 |
| 03 Feb 2023 | 218.68 | 226.00 | 214.91 | 215.44 | 215.44 | 480,600 |
| 02 Feb 2023 | 212.25 | 233.00 | 211.40 | 222.85 | 222.85 | 1,088,900 |
| 01 Feb 2023 | 199.99 | 214.68 | 199.99 | 210.37 | 210.37 | 761,300 |
| 31 Jan 2023 | 193.00 | 200.16 | 190.75 | 200.04 | 200.04 | 374,200 |
| 30 Jan 2023 | 194.55 | 198.62 | 190.14 | 190.59 | 190.59 | 515,000 |
| 27 Jan 2023 | 189.09 | 196.69 | 187.59 | 195.69 | 195.69 | 372,700 |
| 26 Jan 2023 | 190.94 | 192.88 | 185.22 | 189.09 | 189.09 | 300,800 |
| 25 Jan 2023 | 184.00 | 191.67 | 182.76 | 189.56 | 189.56 | 242,700 |
| 24 Jan 2023 | 192.60 | 194.05 | 187.27 | 188.15 | 188.15 | 268,400 |
| 23 Jan 2023 | 191.30 | 195.12 | 191.30 | 194.20 | 194.20 | 1,098,600 |
| 20 Jan 2023 | 186.54 | 192.79 | 185.92 | 191.93 | 191.93 | 1,154,600 |
| 19 Jan 2023 | 189.06 | 191.94 | 184.50 | 187.22 | 187.22 | 1,031,800 |
| 18 Jan 2023 | 198.08 | 201.76 | 191.43 | 192.49 | 192.49 | 929,200 |
| 17 Jan 2023 | 191.30 | 195.76 | 189.78 | 194.53 | 194.53 | 879,400 |
| 13 Jan 2023 | 187.22 | 192.37 | 186.48 | 190.90 | 190.90 | 425,100 |
| 12 Jan 2023 | 185.69 | 189.50 | 182.15 | 189.34 | 189.34 | 637,300 |
| 11 Jan 2023 | 174.42 | 184.89 | 173.72 | 182.00 | 182.00 | 758,600 |
| 10 Jan 2023 | 168.72 | 173.36 | 165.85 | 171.67 | 171.67 | 464,800 |
| 09 Jan 2023 | 168.19 | 172.15 | 166.44 | 167.84 | 167.84 | 445,300 |
| 06 Jan 2023 | 170.88 | 174.97 | 166.10 | 166.30 | 166.30 | 410,300 |
| 05 Jan 2023 | 166.81 | 169.60 | 164.94 | 168.85 | 168.85 | 417,400 |
| 04 Jan 2023 | 167.22 | 169.50 | 164.98 | 169.16 | 169.16 | 352,200 |
| 03 Jan 2023 | 165.81 | 167.96 | 162.71 | 164.75 | 164.75 | 1,019,900 |
| 30 Dec 2022 | 160.99 | 164.79 | 160.60 | 163.93 | 163.93 | 512,600 |
| 29 Dec 2022 | 160.51 | 163.84 | 159.43 | 162.70 | 162.70 | 656,300 |
| 28 Dec 2022 | 155.91 | 159.49 | 153.55 | 158.23 | 158.23 | 869,400 |
| 27 Dec 2022 | 160.30 | 161.55 | 155.56 | 156.39 | 156.39 | 472,400 |
| 23 Dec 2022 | 157.64 | 162.10 | 154.73 | 161.41 | 161.41 | 780,200 |
| 22 Dec 2022 | 162.43 | 163.84 | 154.31 | 155.70 | 155.70 | 998,600 |
| 21 Dec 2022 | 175.05 | 175.56 | 165.65 | 167.32 | 167.32 | 733,000 |
| 20 Dec 2022 | 171.81 | 174.31 | 170.55 | 171.51 | 171.51 | 768,700 |
| 19 Dec 2022 | 178.72 | 179.42 | 170.73 | 172.08 | 172.08 | 825,500 |
| 16 Dec 2022 | 181.12 | 183.38 | 174.18 | 177.04 | 177.04 | 2,414,400 |
| 15 Dec 2022 | 186.21 | 187.43 | 181.40 | 185.22 | 185.22 | 900,300 |
| 14 Dec 2022 | 188.18 | 194.92 | 187.81 | 191.63 | 191.63 | 810,200 |
| 13 Dec 2022 | 193.98 | 195.57 | 186.31 | 189.46 | 189.46 | 682,200 |
| 12 Dec 2022 | 182.24 | 192.35 | 181.23 | 188.00 | 188.00 | 660,100 |
| 09 Dec 2022 | 183.81 | 187.28 | 181.42 | 182.54 | 182.54 | 472,900 |
| 08 Dec 2022 | 191.93 | 193.54 | 183.32 | 185.99 | 185.99 | 607,700 |
| 07 Dec 2022 | 193.97 | 196.00 | 189.51 | 189.94 | 189.94 | 1,089,400 |
| 06 Dec 2022 | 195.89 | 199.54 | 190.48 | 194.07 | 194.07 | 1,914,800 |
| 05 Dec 2022 | 214.84 | 214.88 | 195.76 | 196.45 | 196.45 | 878,400 |
| 02 Dec 2022 | 217.04 | 220.18 | 214.39 | 217.28 | 217.28 | 784,500 |
| 01 Dec 2022 | 224.26 | 225.58 | 217.47 | 218.57 | 218.57 | 481,400 |
| 30 Nov 2022 | 223.92 | 227.31 | 219.07 | 223.60 | 223.60 | 2,121,600 |
| 29 Nov 2022 | 222.05 | 228.48 | 218.47 | 224.95 | 224.95 | 405,500 |
| 28 Nov 2022 | 219.86 | 223.44 | 219.12 | 220.02 | 220.02 | 642,400 |
| 25 Nov 2022 | 220.31 | 224.64 | 219.70 | 223.96 | 223.96 | 205,000 |
| 23 Nov 2022 | 223.54 | 225.08 | 218.01 | 222.79 | 222.79 | 710,400 |
| 22 Nov 2022 | 226.86 | 232.10 | 224.62 | 225.41 | 225.41 | 477,200 |
| 21 Nov 2022 | 225.51 | 228.52 | 222.55 | 224.75 | 224.75 | 573,100 |
| 18 Nov 2022 | 230.07 | 230.75 | 222.76 | 225.51 | 225.51 | 604,100 |
| 17 Nov 2022 | 230.00 | 230.00 | 221.35 | 226.50 | 226.50 | 563,500 |
| 16 Nov 2022 | 231.26 | 236.20 | 228.18 | 236.12 | 236.12 | 362,400 |
| 15 Nov 2022 | 240.05 | 246.22 | 236.27 | 236.98 | 236.98 | 481,100 |
| 14 Nov 2022 | 226.15 | 240.19 | 225.38 | 235.13 | 235.13 | 500,300 |
| 11 Nov 2022 | 231.76 | 234.64 | 224.03 | 228.70 | 228.70 | 598,500 |
| 10 Nov 2022 | 234.50 | 238.25 | 229.11 | 230.07 | 230.07 | 494,800 |
| 09 Nov 2022 | 230.08 | 233.20 | 220.97 | 223.27 | 223.27 | 446,900 |
| 08 Nov 2022 | 241.34 | 241.34 | 230.67 | 234.35 | 234.35 | 467,200 |
| 07 Nov 2022 | 232.00 | 241.28 | 227.42 | 240.07 | 240.07 | 666,400 |
| 04 Nov 2022 | 233.86 | 236.30 | 224.99 | 231.86 | 231.86 | 480,200 |
| 03 Nov 2022 | 219.00 | 238.00 | 218.97 | 229.75 | 229.75 | 1,586,100 |
| 02 Nov 2022 | 220.84 | 229.99 | 214.90 | 219.18 | 219.18 | 1,243,500 |
| 01 Nov 2022 | 234.40 | 236.00 | 209.68 | 220.52 | 220.52 | 2,024,400 |
| 31 Oct 2022 | 238.67 | 243.24 | 235.98 | 236.46 | 236.46 | 1,028,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
