UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.75-1.28 (-0.67%)
At close: 04:00PM EST
190.70 +0.95 (+0.50%)
After hours: 07:51PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023191.34195.38188.58189.75189.751,313,100
07 Dec 2023187.00191.47183.87191.03191.031,422,000
06 Dec 2023198.65203.80188.63189.12189.12940,600
05 Dec 2023191.54191.98183.19183.97183.97553,600
04 Dec 2023195.45201.44193.32193.39193.39444,600
01 Dec 2023182.69196.02181.32195.71195.71653,400
30 Nov 2023178.05184.49177.19182.85182.85504,100
29 Nov 2023180.94186.46177.03177.40177.40340,200
28 Nov 2023183.35183.35177.57178.89178.89492,200
27 Nov 2023183.95184.96180.48183.83183.83400,700
24 Nov 2023186.09188.81184.78185.64185.64125,100
22 Nov 2023186.96189.76185.36186.20186.20264,000
21 Nov 2023187.06189.80185.00185.20185.20318,400
20 Nov 2023189.36190.40186.23189.08189.08255,000
17 Nov 2023188.35190.91187.70189.26189.26407,300
16 Nov 2023192.20192.76185.45185.95185.95286,500
15 Nov 2023193.21203.53192.50192.70192.70314,000
14 Nov 2023192.36196.47192.36193.86193.86415,500
13 Nov 2023186.11188.04184.21186.60186.60319,100
10 Nov 2023189.24189.44185.02187.70187.70191,600
09 Nov 2023190.77192.37187.16188.97188.97226,300
08 Nov 2023192.66192.83188.02189.32189.32363,100
07 Nov 2023199.99199.99189.65192.02192.02593,600
06 Nov 2023201.48202.95197.09200.44200.44796,300
03 Nov 2023191.49201.64191.49200.02200.02892,400
02 Nov 2023178.50190.93178.37186.98186.981,089,100
01 Nov 2023162.44166.77160.22164.00164.00698,100
31 Oct 2023163.70164.91161.54162.80162.80530,900
30 Oct 2023162.31164.42161.02163.16163.16427,800
27 Oct 2023160.39163.44157.70160.95160.95572,300
26 Oct 2023165.00166.85158.33160.15160.15679,700
25 Oct 2023171.76173.31166.86167.17167.17320,400
24 Oct 2023175.58175.94169.97172.33172.33355,300
23 Oct 2023172.54176.80172.02172.81172.81374,600
20 Oct 2023169.79176.04169.79173.94173.94395,300
19 Oct 2023174.73177.34168.65169.16169.16522,200
18 Oct 2023178.50178.55174.99175.48175.48315,500
17 Oct 2023174.68181.16174.17180.28180.28477,100
16 Oct 2023175.62179.74175.31175.55175.55780,300
13 Oct 2023179.17181.19173.03173.55173.55399,700
12 Oct 2023184.33184.33177.58179.22179.22462,300
11 Oct 2023182.33184.54181.10184.33184.33308,300
10 Oct 2023181.70183.28180.51181.13181.13402,200
09 Oct 2023175.41182.03175.01179.91179.91354,900
06 Oct 2023173.02182.63172.09178.68178.68548,100
05 Oct 2023169.00175.78168.79174.00174.00629,700
04 Oct 2023169.46170.89166.92169.69169.69613,400
03 Oct 2023172.60173.36167.63168.87168.87670,500
02 Oct 2023178.54180.30173.09173.87173.87467,600
29 Sept 2023181.79183.24177.14179.69179.69259,900
28 Sept 2023178.63182.88178.37180.87180.87262,300
27 Sept 2023178.69181.66176.11178.37178.37488,700
26 Sept 2023179.39180.88176.94177.89177.89438,200
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 Jul 2023222.12223.85218.00220.29220.291,021,800
28 Jul 2023221.35223.78216.25222.44222.44724,400
27 Jul 2023224.29225.23217.15219.00219.00846,500
26 Jul 2023223.52226.36222.59224.65224.65243,800
25 Jul 2023223.56226.49222.66223.56223.56298,200
24 Jul 2023224.55227.34223.20224.44224.44262,800
21 Jul 2023230.07230.44223.11226.34226.34379,000
20 Jul 2023232.16233.19228.50230.07230.07412,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...