UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.85-7.30 (-6.69%)
At close: 04:00PM EDT
102.19 +0.34 (+0.33%)
After hours: 07:45PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024108.64108.64101.67101.85101.85464,200
18 Jul 2024110.41113.14108.64109.15109.15291,800
17 Jul 2024109.06114.06109.06112.13112.13498,900
16 Jul 2024109.84110.97107.67110.92110.92376,800
15 Jul 2024107.44111.59106.02108.13108.13529,700
12 Jul 2024105.07107.93103.58107.43107.43636,300
11 Jul 2024101.84104.51100.10103.68103.68789,200
10 Jul 2024101.43101.9198.2199.0199.01615,500
09 Jul 2024101.58102.7499.03102.03102.03674,600
08 Jul 2024105.70106.69101.50102.02102.02836,400
05 Jul 2024106.99107.74104.78105.15105.15416,700
03 Jul 2024106.64109.55105.15107.28107.28347,800
02 Jul 2024102.15105.14101.89105.03105.03433,300
01 Jul 2024104.73108.18100.80101.28101.28521,000
28 Jun 2024106.66109.00102.39104.52104.52727,200
27 Jun 2024108.11109.74105.37105.66105.661,091,000
26 Jun 2024109.81110.30107.97108.06108.06535,200
25 Jun 2024111.83112.20108.22110.81110.81791,300
24 Jun 2024112.38115.65111.83112.50112.50624,700
21 Jun 2024111.47114.00110.57112.38112.38772,300
20 Jun 2024104.05113.05102.59111.77111.771,134,300
18 Jun 2024105.27106.96104.34104.41104.41470,200
17 Jun 2024104.78106.08102.53105.53105.53351,600
14 Jun 2024106.03107.73103.31105.25105.25655,200
13 Jun 2024111.43111.43107.01108.21108.21330,100
12 Jun 2024107.70113.73107.35111.60111.60950,300
11 Jun 2024105.23105.84103.99104.26104.26524,000
10 Jun 2024106.43108.75105.50106.98106.98493,400
07 Jun 2024106.19109.54105.50108.21108.21295,300
06 Jun 2024110.78110.78106.50108.23108.23410,400
05 Jun 2024109.90111.22108.40110.98110.98262,800
04 Jun 2024112.17113.22108.41109.19109.19403,600
03 Jun 2024114.85114.98111.83113.04113.04356,500
31 May 2024112.25114.02110.99113.73113.73406,400
30 May 2024109.96112.28109.77111.11111.11307,400
29 May 2024108.90111.00108.83109.26109.26558,700
28 May 2024113.31113.93110.77111.24111.24429,600
24 May 2024110.59112.04108.85111.91111.91366,800
23 May 2024114.15114.15107.90109.86109.86397,200
22 May 2024113.60115.44112.92113.65113.65364,300
21 May 2024117.63118.07113.28113.85113.85611,600
20 May 2024117.63119.50116.64118.27118.27781,600
17 May 2024121.41121.99117.44118.31118.31843,300
16 May 2024121.36122.50120.00121.82121.82371,900
15 May 2024129.62130.00121.56121.95121.95552,600
14 May 2024127.12132.25125.89127.91127.91811,800
13 May 2024120.58126.44119.35123.54123.541,429,200
10 May 2024121.59121.59117.44119.36119.36431,700
09 May 2024120.79122.50119.75120.21120.21427,900
08 May 2024119.19121.33118.88120.44120.44727,000
07 May 2024122.00124.00120.93121.61121.61731,900
06 May 2024117.11122.00116.80121.48121.48953,800
03 May 2024116.43118.20111.88115.60115.601,058,900
02 May 2024110.27118.44109.45113.77113.772,401,300
01 May 202495.4497.9093.9094.7594.75916,000
30 Apr 2024101.01102.0694.7195.4595.451,246,600
29 Apr 2024101.99105.36101.26103.56103.56626,200
26 Apr 202498.38102.4198.38100.75100.75737,700
25 Apr 2024101.08101.2293.5399.5799.571,658,200
24 Apr 2024102.68103.87100.67103.30103.30467,000
23 Apr 2024100.72104.4299.50102.62102.62564,200
22 Apr 2024102.16103.4698.84102.09102.09635,200
19 Apr 2024101.24103.98101.00101.65101.65758,400
18 Apr 2024105.49105.49100.03102.00102.00929,700
17 Apr 2024108.47110.16105.22105.35105.35681,300
16 Apr 2024110.87110.87107.85108.47108.47943,400
15 Apr 2024115.77116.74111.76111.91111.91766,400
12 Apr 2024120.00120.71113.86114.73114.73905,100
11 Apr 2024120.40122.00117.79121.04121.041,319,900
10 Apr 2024119.00120.64118.54119.94119.94489,900
09 Apr 2024122.07126.77122.07123.56123.56344,100
08 Apr 2024121.48122.89119.85121.96121.96721,700
05 Apr 2024119.14122.51119.04121.42121.42948,000
04 Apr 2024124.20126.16119.69120.30120.30819,100
03 Apr 2024122.09123.10119.06121.11121.11531,600
02 Apr 2024123.23123.53120.71122.25122.25462,700
01 Apr 2024122.46126.00121.00125.78125.781,142,500
28 Mar 2024123.73124.18121.70122.46122.461,762,900
27 Mar 2024120.00123.88119.04123.23123.23711,100
26 Mar 2024119.31120.04116.47118.53118.53554,900
25 Mar 2024116.88119.74116.43118.47118.47624,800
22 Mar 2024114.79115.60112.19113.47113.47455,300
21 Mar 2024117.41119.25115.18115.25115.25353,500
20 Mar 2024114.81117.54113.60116.60116.60681,700
19 Mar 2024110.00116.12109.63115.71115.711,051,400
18 Mar 2024106.68109.54104.78108.12108.12666,600
15 Mar 2024107.38109.25106.58107.70107.70845,000
14 Mar 2024113.53113.60106.91107.55107.55476,600
13 Mar 2024113.67116.50112.26113.10113.10518,600
12 Mar 2024111.92113.69109.40113.11113.11403,700
11 Mar 2024111.47112.81110.63111.76111.76423,400
08 Mar 2024112.44117.63110.28111.96111.961,248,100
07 Mar 2024106.00112.52105.08111.49111.491,005,300
06 Mar 2024106.74106.87104.34105.17105.17605,600
05 Mar 2024105.91106.28103.79105.34105.34792,600
04 Mar 2024110.69110.97106.28106.45106.45630,200
01 Mar 2024108.11112.35106.61110.52110.521,151,200
29 Feb 2024108.73110.81106.66108.04108.041,274,400
28 Feb 2024106.05108.12105.77107.93107.93603,300
27 Feb 2024107.80110.13105.39107.02107.02775,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...