UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 202191.9393.2391.1191.1291.12825,800
23 Aug 202192.0994.4090.3990.8890.881,295,100
20 Aug 202191.1491.6987.2489.8089.801,155,400
19 Aug 202191.9893.4387.9090.9590.951,758,700
18 Aug 202190.6795.0990.6793.5693.562,191,000
17 Aug 202191.0393.1889.9191.2791.271,809,200
16 Aug 202190.5694.0888.9292.5592.551,831,000
13 Aug 202189.1994.1089.1992.0192.012,242,800
12 Aug 202186.1189.4784.3689.1789.172,177,800
11 Aug 202185.5086.9383.8286.2186.211,973,900
10 Aug 202179.2486.1279.2485.8185.812,162,300
09 Aug 202183.1483.1478.9079.6379.631,768,000
06 Aug 202182.8285.5581.1783.5883.581,953,200
05 Aug 202177.4483.1976.8182.4482.442,426,200
04 Aug 202188.0089.3374.2674.9574.955,750,200
03 Aug 202186.2489.8284.5089.8289.822,120,500
02 Aug 202183.6389.8383.6385.9485.942,007,000
30 Jul 202184.1086.3782.1082.7782.771,645,500
29 Jul 202181.9286.8781.6285.3285.321,741,300
28 Jul 202181.3282.9678.9081.5681.561,244,900
27 Jul 202180.4781.1779.2080.1680.16978,400
26 Jul 202179.7582.2178.4381.1481.14783,500
23 Jul 202178.6580.0077.4279.4679.46912,900
22 Jul 202176.5978.6275.2977.7377.731,290,100
21 Jul 202174.1579.0574.1577.1777.171,810,800
20 Jul 202169.4074.6568.2873.5773.571,697,000
19 Jul 202168.4169.8365.8768.7468.742,532,600
16 Jul 202174.3775.1870.9771.2971.292,039,900
15 Jul 202171.0374.0571.0373.5973.591,374,000
14 Jul 202172.7175.0070.7771.7371.731,096,700
13 Jul 202173.0273.6871.9272.1372.131,059,400
12 Jul 202173.0274.9772.5873.9473.941,288,300
09 Jul 202171.5974.6470.6574.3174.311,088,100
08 Jul 202172.9673.7870.2670.5470.541,850,700
07 Jul 202176.5578.2374.2875.0375.031,185,600
06 Jul 202179.6880.5776.8977.6377.63942,900
02 Jul 202181.4181.4578.8478.9478.94871,900
01 Jul 202178.8682.4978.6981.8881.881,190,500
30 Jun 202178.8179.7877.3577.8977.89892,200
29 Jun 202177.9379.4077.4479.1279.12918,000
28 Jun 202180.8180.9676.8578.2178.211,980,200
25 Jun 202182.5582.6280.2980.7580.752,943,700
24 Jun 202183.6484.0181.3081.6081.60804,000
23 Jun 202179.5284.8379.5183.2983.291,414,900
22 Jun 202182.1782.4779.9080.0980.091,101,900
21 Jun 202182.3683.7381.6483.2583.25986,700
18 Jun 202181.4082.2877.0380.8680.862,493,800
17 Jun 202187.4089.0581.8682.4982.491,649,000
16 Jun 202189.8490.2586.7787.8387.83976,900
15 Jun 202192.2994.5089.5090.7590.75915,600
14 Jun 202194.4695.1090.5191.6091.60996,200
11 Jun 202189.0494.4988.2994.2494.241,460,200
10 Jun 202189.2590.3486.2086.9686.961,431,700
09 Jun 202191.9992.0287.2888.5288.521,074,100
08 Jun 202189.0992.2188.2991.8691.861,061,400
07 Jun 202186.5989.3386.3289.2389.23995,600
04 Jun 202186.9187.5985.1585.4985.491,586,000
03 Jun 202185.4988.1084.3986.7186.71628,300
02 Jun 202190.0090.0086.2986.6386.63640,900
01 Jun 202188.3590.9388.1889.5189.51891,600
28 May 202185.8087.9584.4087.8287.82852,500
27 May 202184.8686.5084.5085.2685.26887,800
26 May 202182.5084.4382.2183.9883.981,346,100
25 May 202185.0086.8082.3682.4982.49796,200
24 May 202184.0885.8183.0384.5284.52731,700
21 May 202184.1084.9781.9483.1183.11773,600
20 May 202181.8183.4780.6382.8682.861,327,100
19 May 202183.2083.6480.3382.1782.17998,600
18 May 202188.4889.8385.4185.4585.451,078,500
17 May 202186.7488.7484.8888.0688.06974,400
14 May 202180.2087.2780.2086.8386.831,393,800
13 May 202175.8880.5175.7678.9078.901,496,600
12 May 202180.7981.8174.9175.6275.622,354,400
11 May 202180.4082.5578.0681.9081.901,488,900
10 May 202181.9283.7081.5582.3282.321,716,600
07 May 202183.5085.7181.7582.2382.231,029,600
06 May 202182.8584.0080.1683.9183.911,454,100
05 May 202184.5085.4481.8883.9683.961,329,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...