UK markets close in 44 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.10+4.89 (+2.63%)
As of 10:46AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022188.67193.71188.67191.10191.1082,391
10 Aug 2022190.51192.81185.78186.21186.21454,200
09 Aug 2022184.87186.47181.20183.57183.57432,800
08 Aug 2022187.83194.00186.14187.11187.111,062,400
05 Aug 2022174.22185.01173.56184.11184.11702,700
04 Aug 2022180.74185.00177.37177.52177.52737,400
03 Aug 2022175.71183.93173.84180.85180.851,136,700
02 Aug 2022190.55194.99162.55172.54172.542,018,400
01 Aug 2022181.05186.83178.58181.09181.091,664,000
29 Jul 2022171.76186.30171.13182.03182.031,199,500
28 Jul 2022162.21176.00161.86171.95171.951,048,300
27 Jul 2022150.25157.79148.00156.29156.29405,400
26 Jul 2022159.06159.06146.34148.12148.12995,900
25 Jul 2022156.69160.55153.40160.11160.11382,900
22 Jul 2022159.36161.52153.56156.32156.32526,800
21 Jul 2022162.31162.51153.97158.07158.07691,100
20 Jul 2022159.28162.24156.86159.67159.67576,000
19 Jul 2022156.28161.08155.80160.33160.33510,700
18 Jul 2022154.89161.00151.51152.35152.35571,300
15 Jul 2022154.44155.94150.35151.78151.78318,500
14 Jul 2022151.76153.68149.29151.02151.02635,900
13 Jul 2022149.24158.00149.24156.93156.93485,200
12 Jul 2022149.08156.78148.56152.64152.64693,000
11 Jul 2022154.42155.00148.71149.31149.31469,900
08 Jul 2022158.47161.15154.63156.67156.67344,300
07 Jul 2022151.46158.45150.74156.98156.98704,300
06 Jul 2022154.52157.13144.64148.93148.931,080,200
05 Jul 2022146.27156.74143.70155.50155.501,932,200
01 Jul 2022146.01152.45145.63150.91150.91567,800
30 Jun 2022146.57148.82143.42147.08147.08478,000
29 Jun 2022155.00155.28145.84150.48150.48692,700
28 Jun 2022164.98169.35155.07155.35155.35432,900
27 Jun 2022166.32168.82159.18162.78162.781,836,800
24 Jun 2022155.98166.57155.70163.83163.835,613,800
23 Jun 2022152.83155.39150.26154.52154.52738,300
22 Jun 2022156.04161.75150.45152.98152.981,057,200
21 Jun 2022165.00168.62155.93159.84159.84800,100
17 Jun 2022160.84165.42157.77160.83160.832,186,700
16 Jun 2022165.00169.09156.72160.43160.431,568,900
15 Jun 2022168.17180.68167.31173.04173.041,313,500
14 Jun 2022162.20163.48158.33160.31160.31685,400
13 Jun 2022161.02162.68155.25159.00159.001,003,100
10 Jun 2022171.28174.68166.45168.06168.06654,100
09 Jun 2022183.13184.06173.27173.28173.28527,400
08 Jun 2022191.75192.23179.39184.43184.43856,800
07 Jun 2022186.73195.58185.84194.54194.54867,600
06 Jun 2022191.41195.63183.44191.57191.571,132,900
03 Jun 2022197.53198.86189.41191.46191.46431,500
02 Jun 2022186.44199.71186.38197.97197.97586,700
01 Jun 2022192.57192.57179.45187.40187.40647,300
31 May 2022196.17203.12190.09190.28190.28898,600
27 May 2022190.66202.73189.60200.98200.981,052,100
26 May 2022179.30188.28178.58185.04185.04960,900
25 May 2022173.24186.64173.12179.04179.04838,000
24 May 2022180.94180.94165.98175.26175.261,018,100
23 May 2022179.58186.29176.89184.60184.601,288,600
20 May 2022184.59185.25165.20174.68174.681,001,600
19 May 2022182.11187.57174.07179.72179.721,776,200
18 May 2022208.35209.00185.13186.24186.241,031,700
17 May 2022212.12216.97209.64212.82212.82641,200
16 May 2022206.45210.57200.65207.47207.47750,500
13 May 2022221.05228.89205.06205.13205.131,606,100
12 May 2022221.44227.81211.56219.94219.94695,800
11 May 2022226.97236.32218.36223.41223.411,211,400
10 May 2022230.88241.36221.36226.98226.98796,400
09 May 2022250.91252.45223.78227.26227.26882,500
06 May 2022269.33270.01249.01255.86255.86936,200
05 May 2022283.95289.00269.27273.70273.70637,000
04 May 2022286.08299.00270.77291.21291.211,076,700
03 May 2022302.00307.95261.65285.28285.282,095,900
02 May 2022263.12293.08259.70280.56280.561,696,000
29 Apr 2022273.05282.80266.76267.67267.67580,900
28 Apr 2022283.61286.05256.70273.05273.05903,000
27 Apr 2022275.44290.64267.41277.57277.571,035,500
26 Apr 2022293.67297.04269.38273.53273.531,326,000
25 Apr 2022287.02303.26286.37299.70299.701,509,200
22 Apr 2022306.60311.06293.00298.07298.07812,300
21 Apr 2022322.65327.80304.17308.82308.821,183,000
20 Apr 2022290.00324.83290.00319.42319.421,783,700
19 Apr 2022268.21286.06266.47285.35285.35589,700
18 Apr 2022262.99271.99259.48266.48266.48502,300
14 Apr 2022269.19274.61257.81265.42265.42543,800
13 Apr 2022261.04269.89258.41269.67269.67534,500
12 Apr 2022258.69271.09254.42257.78257.78805,300
11 Apr 2022241.71261.90240.99256.57256.57756,000
08 Apr 2022249.61257.73243.60244.71244.71909,000
07 Apr 2022246.02256.03239.33251.68251.68712,000
06 Apr 2022260.53264.47236.36246.44246.441,450,600
05 Apr 2022279.34285.88270.81276.71276.71695,100
04 Apr 2022260.75288.29260.75283.74283.741,105,100
01 Apr 2022266.26278.24249.13260.58260.581,534,700
31 Mar 2022254.75266.21252.50263.30263.30755,000
30 Mar 2022264.27269.21255.62256.45256.45860,300
29 Mar 2022263.34272.50253.42269.88269.88733,100
28 Mar 2022262.76262.84252.69259.38259.381,093,900
25 Mar 2022272.00272.99259.38262.87262.871,139,700
24 Mar 2022267.01271.51258.94269.01269.01857,100
23 Mar 2022274.06283.73267.25267.85267.85639,500
22 Mar 2022276.07288.91273.64279.78279.781,591,600
21 Mar 2022286.46286.46266.40271.63271.631,331,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...