Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

111.61+3.48 (+3.22%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sept 2021	108.00	112.50	107.47	111.61	111.61	1,711,400
23 Sept 2021	101.11	108.63	100.72	108.13	108.13	2,711,900
22 Sept 2021	93.54	101.09	93.54	100.00	100.00	2,258,400
21 Sept 2021	96.58	96.88	92.15	94.11	94.11	1,487,300
20 Sept 2021	92.60	95.78	92.14	94.93	94.93	1,331,900
17 Sept 2021	99.70	102.94	93.56	95.32	95.32	4,144,100
16 Sept 2021	93.04	100.01	92.84	98.79	98.79	3,983,500
15 Sept 2021	90.46	90.46	86.03	90.00	90.00	1,424,800
14 Sept 2021	90.59	90.76	88.08	90.00	90.00	962,000
13 Sept 2021	87.85	90.64	85.68	90.30	90.30	1,620,600
10 Sept 2021	92.83	92.83	86.55	86.63	86.63	2,735,600
09 Sept 2021	89.66	93.34	87.75	91.33	91.33	1,563,100
08 Sept 2021	94.14	94.14	90.04	90.29	90.29	3,326,400
07 Sept 2021	92.16	95.46	91.19	94.17	94.17	3,185,000
03 Sept 2021	94.75	97.16	92.11	92.34	92.34	1,557,300
02 Sept 2021	94.00	97.05	91.41	94.99	94.99	1,746,000
01 Sept 2021	91.56	93.92	90.34	93.17	93.17	1,441,000
31 Aug 2021	89.60	91.42	88.51	90.75	90.75	842,900
30 Aug 2021	91.31	92.29	88.51	89.77	89.77	1,173,500
27 Aug 2021	88.78	91.54	88.61	91.00	91.00	809,200
26 Aug 2021	90.90	91.87	87.55	88.75	88.75	1,333,200
25 Aug 2021	92.01	93.25	90.57	91.25	91.25	861,300
24 Aug 2021	91.93	93.23	91.11	91.12	91.12	825,800
23 Aug 2021	92.09	94.40	90.39	90.88	90.88	1,295,100
20 Aug 2021	91.14	91.69	87.24	89.80	89.80	1,155,400
19 Aug 2021	91.98	93.43	87.90	90.95	90.95	1,758,700
18 Aug 2021	90.67	95.09	90.67	93.56	93.56	2,191,000
17 Aug 2021	91.03	93.18	89.91	91.27	91.27	1,809,200
16 Aug 2021	90.56	94.08	88.92	92.55	92.55	1,831,000
13 Aug 2021	89.19	94.10	89.19	92.01	92.01	2,242,800
12 Aug 2021	86.11	89.47	84.36	89.17	89.17	2,177,800
11 Aug 2021	85.50	86.93	83.82	86.21	86.21	1,973,900
10 Aug 2021	79.24	86.12	79.24	85.81	85.81	2,162,300
09 Aug 2021	83.14	83.14	78.90	79.63	79.63	1,768,000
06 Aug 2021	82.82	85.55	81.17	83.58	83.58	1,953,200
05 Aug 2021	77.44	83.19	76.81	82.44	82.44	2,426,200
04 Aug 2021	88.00	89.33	74.26	74.95	74.95	5,750,200
03 Aug 2021	86.24	89.82	84.50	89.82	89.82	2,120,500
02 Aug 2021	83.63	89.83	83.63	85.94	85.94	2,007,000
30 Jul 2021	84.10	86.37	82.10	82.77	82.77	1,645,500
29 Jul 2021	81.92	86.87	81.62	85.32	85.32	1,741,300
28 Jul 2021	81.32	82.96	78.90	81.56	81.56	1,244,900
27 Jul 2021	80.47	81.17	79.20	80.16	80.16	978,400
26 Jul 2021	79.75	82.21	78.43	81.14	81.14	783,500
23 Jul 2021	78.65	80.00	77.42	79.46	79.46	912,900
22 Jul 2021	76.59	78.62	75.29	77.73	77.73	1,290,100
21 Jul 2021	74.15	79.05	74.15	77.17	77.17	1,810,800
20 Jul 2021	69.40	74.65	68.28	73.57	73.57	1,697,000
19 Jul 2021	68.41	69.83	65.87	68.74	68.74	2,532,600
16 Jul 2021	74.37	75.18	70.97	71.29	71.29	2,039,900
15 Jul 2021	71.03	74.05	71.03	73.59	73.59	1,374,000
14 Jul 2021	72.71	75.00	70.77	71.73	71.73	1,096,700
13 Jul 2021	73.02	73.68	71.92	72.13	72.13	1,059,400
12 Jul 2021	73.02	74.97	72.58	73.94	73.94	1,288,300
09 Jul 2021	71.59	74.64	70.65	74.31	74.31	1,088,100
08 Jul 2021	72.96	73.78	70.26	70.54	70.54	1,850,700
07 Jul 2021	76.55	78.23	74.28	75.03	75.03	1,185,600
06 Jul 2021	79.68	80.57	76.89	77.63	77.63	942,900
02 Jul 2021	81.41	81.45	78.84	78.94	78.94	871,900
01 Jul 2021	78.86	82.49	78.69	81.88	81.88	1,190,500
30 Jun 2021	78.81	79.78	77.35	77.89	77.89	892,200
29 Jun 2021	77.93	79.40	77.44	79.12	79.12	918,000
28 Jun 2021	80.81	80.96	76.85	78.21	78.21	1,980,200
25 Jun 2021	82.55	82.62	80.29	80.75	80.75	2,943,700
24 Jun 2021	83.64	84.01	81.30	81.60	81.60	804,000
23 Jun 2021	79.52	84.83	79.51	83.29	83.29	1,414,900
22 Jun 2021	82.17	82.47	79.90	80.09	80.09	1,101,900
21 Jun 2021	82.36	83.73	81.64	83.25	83.25	986,700
18 Jun 2021	81.40	82.28	77.03	80.86	80.86	2,493,800
17 Jun 2021	87.40	89.05	81.86	82.49	82.49	1,649,000
16 Jun 2021	89.84	90.25	86.77	87.83	87.83	976,900
15 Jun 2021	92.29	94.50	89.50	90.75	90.75	915,600
14 Jun 2021	94.46	95.10	90.51	91.60	91.60	996,200
11 Jun 2021	89.04	94.49	88.29	94.24	94.24	1,460,200
10 Jun 2021	89.25	90.34	86.20	86.96	86.96	1,431,700
09 Jun 2021	91.99	92.02	87.28	88.52	88.52	1,074,100
08 Jun 2021	89.09	92.21	88.29	91.86	91.86	1,061,400
07 Jun 2021	86.59	89.33	86.32	89.23	89.23	995,600
04 Jun 2021	86.91	87.59	85.15	85.49	85.49	1,586,000
03 Jun 2021	85.49	88.10	84.39	86.71	86.71	628,300
02 Jun 2021	90.00	90.00	86.29	86.63	86.63	640,900
01 Jun 2021	88.35	90.93	88.18	89.51	89.51	891,600
28 May 2021	85.80	87.95	84.40	87.82	87.82	852,500
27 May 2021	84.86	86.50	84.50	85.26	85.26	887,800
26 May 2021	82.50	84.43	82.21	83.98	83.98	1,346,100
25 May 2021	85.00	86.80	82.36	82.49	82.49	796,200
24 May 2021	84.08	85.81	83.03	84.52	84.52	731,700
21 May 2021	84.10	84.97	81.94	83.11	83.11	773,600
20 May 2021	81.81	83.47	80.63	82.86	82.86	1,327,100
19 May 2021	83.20	83.64	80.33	82.17	82.17	998,600
18 May 2021	88.48	89.83	85.41	85.45	85.45	1,078,500
17 May 2021	86.74	88.74	84.88	88.06	88.06	974,400
14 May 2021	80.20	87.27	80.20	86.83	86.83	1,393,800
13 May 2021	75.88	80.51	75.76	78.90	78.90	1,496,600
12 May 2021	80.79	81.81	74.91	75.62	75.62	2,354,400
11 May 2021	80.40	82.55	78.06	81.90	81.90	1,488,900
10 May 2021	81.92	83.70	81.55	82.32	82.32	1,716,600
07 May 2021	83.50	85.71	81.75	82.23	82.23	1,029,600
06 May 2021	82.85	84.00	80.16	83.91	83.91	1,454,100
05 May 2021	84.50	85.44	81.88	83.96	83.96	1,329,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,051.48-26.87(-0.38%)

FTSE 25023,608.79-221.41(-0.93%)

AIM1,266.98-5.42(-0.43%)

GBP/EUR1.1661-0.0022(-0.19%)

GBP/USD1.3673-0.0048(-0.35%)

BTC-GBP31,609.45+289.76(+0.93%)

Avis Budget Group, Inc. (CAR)

FTSE 100
7,051.48
-26.87(-0.38%)

FTSE 250
23,608.79
-221.41(-0.93%)

AIM
1,266.98
-5.42(-0.43%)

GBP/EUR
1.1661
-0.0022(-0.19%)

GBP/USD
1.3673
-0.0048(-0.35%)

BTC-GBP
31,609.45
+289.76(+0.93%)