Australia markets open in 1 hour 22 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.31+3.39 (+1.77%)
At close: 04:00PM EST
194.81 -0.50 (-0.26%)
After hours: 07:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022190.00197.26188.56195.31195.31568,900
13 Jan 2022192.50198.07191.09191.92191.92806,000
12 Jan 2022200.39201.75191.57192.05192.05628,200
11 Jan 2022198.70201.58194.00198.83198.83705,100
10 Jan 2022195.70199.97189.89199.60199.60910,800
07 Jan 2022200.48202.06194.31197.06197.06515,400
06 Jan 2022205.00207.12195.78200.00200.00662,000
05 Jan 2022203.36204.22193.09194.90194.901,261,000
04 Jan 2022205.86208.88199.31202.53202.53682,700
03 Jan 2022209.74213.40201.61202.22202.22788,000
31 Dec 2021205.59209.40204.00207.37207.37851,100
30 Dec 2021206.56209.73204.23204.99204.99542,900
29 Dec 2021209.60210.06203.08206.56206.56571,900
28 Dec 2021223.17225.14208.88210.31210.31638,700
27 Dec 2021223.93229.04216.52223.22223.22909,100
23 Dec 2021220.99225.81217.34223.93223.93791,600
22 Dec 2021222.76225.05214.02216.90216.90825,300
21 Dec 2021217.91228.79217.91225.37225.37993,500
20 Dec 2021212.22214.56205.49212.84212.84881,500
17 Dec 2021210.00222.58207.98216.54216.543,820,700
16 Dec 2021229.31230.99212.48216.26216.26945,200
15 Dec 2021228.51229.99221.25226.56226.56873,700
14 Dec 2021232.96234.71224.57226.06226.061,408,200
13 Dec 2021243.26243.26229.69234.71234.711,388,300
10 Dec 2021248.59248.59237.30243.98243.982,146,300
09 Dec 2021246.04249.36239.17246.21246.21661,300
08 Dec 2021253.39259.38242.00248.15248.15765,700
07 Dec 2021270.00273.65251.71252.86252.86719,400
06 Dec 2021267.17275.32244.81265.30265.30939,200
03 Dec 2021271.00274.53255.00261.22261.22869,200
02 Dec 2021255.01273.99251.02268.12268.121,258,700
01 Dec 2021283.74287.75251.11253.27253.272,002,800
30 Nov 2021297.00301.19273.35274.59274.591,206,200
29 Nov 2021308.63316.92301.15305.16305.16802,800
26 Nov 2021289.08292.99276.30288.96288.96908,800
24 Nov 2021305.54316.89303.12312.65312.65890,600
23 Nov 2021300.09313.98295.47307.71307.711,284,400
22 Nov 2021288.62319.40288.62301.60301.601,918,800
19 Nov 2021270.87289.23268.57286.30286.30961,300
18 Nov 2021274.28278.63262.70277.95277.95694,800
17 Nov 2021275.60284.01271.91274.90274.90729,500
16 Nov 2021265.70282.90261.96281.50281.50690,200
15 Nov 2021269.84279.40266.53273.91273.91682,800
12 Nov 2021270.00274.54260.34267.03267.03533,500
11 Nov 2021253.88276.47253.65270.20270.20998,600
10 Nov 2021246.84265.88245.22253.88253.881,133,000
09 Nov 2021292.76295.68249.07249.68249.682,001,500
08 Nov 2021300.21317.98286.64293.10293.101,731,400
05 Nov 2021272.14301.99271.73297.46297.462,026,500
04 Nov 2021285.01311.72271.00272.14272.143,288,100
03 Nov 2021311.01323.00288.00298.09298.097,353,000
02 Nov 2021174.30545.11173.00357.17357.1730,496,200
01 Nov 2021174.99179.82168.56171.46171.462,328,600
29 Oct 2021172.00175.81168.37173.31173.311,335,400
28 Oct 2021162.64174.00161.20171.76171.761,549,700
27 Oct 2021170.00175.78165.88165.99165.991,622,000
26 Oct 2021178.03181.25169.51169.96169.961,659,600
25 Oct 2021168.94176.82168.23176.65176.651,478,900
22 Oct 2021167.19172.70164.86167.97167.972,572,000
21 Oct 2021160.99167.72160.30167.51167.511,600,000
20 Oct 2021158.79165.28158.08160.30160.301,547,200
19 Oct 2021159.15161.80157.21158.90158.902,054,900
18 Oct 2021150.19159.92149.51158.32158.322,056,800
15 Oct 2021149.93152.46145.32150.97150.971,459,800
14 Oct 2021143.01147.76139.92147.19147.192,279,600
13 Oct 2021154.14154.14142.86149.86149.863,223,100
12 Oct 2021143.53153.85142.91153.39153.392,686,600
11 Oct 2021137.59143.89137.18142.43142.432,000,400
08 Oct 2021127.05138.95127.05138.20138.203,000,200
07 Oct 2021130.90131.22124.43126.45126.452,206,400
06 Oct 2021127.14129.66124.37128.58128.581,244,000
05 Oct 2021121.58128.87121.01128.78128.781,654,000
04 Oct 2021121.83123.18119.13120.94120.941,690,300
01 Oct 2021118.47123.36117.21121.89121.891,274,100
30 Sept 2021118.38119.14114.51116.51116.511,680,400
29 Sept 2021120.25122.17117.02117.99117.991,405,800
28 Sept 2021119.90124.00119.23120.21120.211,998,800
27 Sept 2021113.05122.65112.17120.16120.163,396,400
24 Sept 2021108.00112.50107.47111.61111.611,711,400
23 Sept 2021101.11108.63100.72108.13108.132,711,900
22 Sept 202193.54101.0993.54100.00100.002,258,400
21 Sept 202196.5896.8892.1594.1194.111,487,300
20 Sept 202192.6095.7892.1494.9394.931,331,900
17 Sept 202199.70102.9493.5695.3295.324,144,100
16 Sept 202193.04100.0192.8498.7998.793,983,500
15 Sept 202190.4690.4686.0390.0090.001,424,800
14 Sept 202190.5990.7688.0890.0090.00962,000
13 Sept 202187.8590.6485.6890.3090.301,620,600
10 Sept 202192.8392.8386.5586.6386.632,735,600
09 Sept 202189.6693.3487.7591.3391.331,563,100
08 Sept 202194.1494.1490.0490.2990.293,326,400
07 Sept 202192.1695.4691.1994.1794.173,185,000
03 Sept 202194.7597.1692.1192.3492.341,557,300
02 Sept 202194.0097.0591.4194.9994.991,746,000
01 Sept 202191.5693.9290.3493.1793.171,441,000
31 Aug 202189.6091.4288.5190.7590.75842,900
30 Aug 202191.3192.2988.5189.7789.771,173,500
27 Aug 202188.7891.5488.6191.0091.00809,200
26 Aug 202190.9091.8787.5588.7588.751,333,200
25 Aug 202192.0193.2590.5791.2591.25861,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...