Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 191.34 | 195.38 | 188.58 | 189.75 | 189.75 | 1,313,100 |
| 07 Dec 2023 | 187.00 | 191.47 | 183.87 | 191.03 | 191.03 | 1,422,000 |
| 06 Dec 2023 | 198.65 | 203.80 | 188.63 | 189.12 | 189.12 | 940,600 |
| 05 Dec 2023 | 191.54 | 191.98 | 183.19 | 183.97 | 183.97 | 553,600 |
| 04 Dec 2023 | 195.45 | 201.44 | 193.32 | 193.39 | 193.39 | 444,600 |
| 01 Dec 2023 | 182.69 | 196.02 | 181.32 | 195.71 | 195.71 | 653,400 |
| 30 Nov 2023 | 178.05 | 184.49 | 177.19 | 182.85 | 182.85 | 504,100 |
| 29 Nov 2023 | 180.94 | 186.46 | 177.03 | 177.40 | 177.40 | 340,200 |
| 28 Nov 2023 | 183.35 | 183.35 | 177.57 | 178.89 | 178.89 | 492,200 |
| 27 Nov 2023 | 183.95 | 184.96 | 180.48 | 183.83 | 183.83 | 400,700 |
| 24 Nov 2023 | 186.09 | 188.81 | 184.78 | 185.64 | 185.64 | 125,100 |
| 22 Nov 2023 | 186.96 | 189.76 | 185.36 | 186.20 | 186.20 | 264,000 |
| 21 Nov 2023 | 187.06 | 189.80 | 185.00 | 185.20 | 185.20 | 318,400 |
| 20 Nov 2023 | 189.36 | 190.40 | 186.23 | 189.08 | 189.08 | 255,000 |
| 17 Nov 2023 | 188.35 | 190.91 | 187.70 | 189.26 | 189.26 | 407,300 |
| 16 Nov 2023 | 192.20 | 192.76 | 185.45 | 185.95 | 185.95 | 286,500 |
| 15 Nov 2023 | 193.21 | 203.53 | 192.50 | 192.70 | 192.70 | 314,000 |
| 14 Nov 2023 | 192.36 | 196.47 | 192.36 | 193.86 | 193.86 | 415,500 |
| 13 Nov 2023 | 186.11 | 188.04 | 184.21 | 186.60 | 186.60 | 319,100 |
| 10 Nov 2023 | 189.24 | 189.44 | 185.02 | 187.70 | 187.70 | 191,600 |
| 09 Nov 2023 | 190.77 | 192.37 | 187.16 | 188.97 | 188.97 | 226,300 |
| 08 Nov 2023 | 192.66 | 192.83 | 188.02 | 189.32 | 189.32 | 363,100 |
| 07 Nov 2023 | 199.99 | 199.99 | 189.65 | 192.02 | 192.02 | 593,600 |
| 06 Nov 2023 | 201.48 | 202.95 | 197.09 | 200.44 | 200.44 | 796,300 |
| 03 Nov 2023 | 191.49 | 201.64 | 191.49 | 200.02 | 200.02 | 892,400 |
| 02 Nov 2023 | 178.50 | 190.93 | 178.37 | 186.98 | 186.98 | 1,089,100 |
| 01 Nov 2023 | 162.44 | 166.77 | 160.22 | 164.00 | 164.00 | 698,100 |
| 31 Oct 2023 | 163.70 | 164.91 | 161.54 | 162.80 | 162.80 | 530,900 |
| 30 Oct 2023 | 162.31 | 164.42 | 161.02 | 163.16 | 163.16 | 427,800 |
| 27 Oct 2023 | 160.39 | 163.44 | 157.70 | 160.95 | 160.95 | 572,300 |
| 26 Oct 2023 | 165.00 | 166.85 | 158.33 | 160.15 | 160.15 | 679,700 |
| 25 Oct 2023 | 171.76 | 173.31 | 166.86 | 167.17 | 167.17 | 320,400 |
| 24 Oct 2023 | 175.58 | 175.94 | 169.97 | 172.33 | 172.33 | 355,300 |
| 23 Oct 2023 | 172.54 | 176.80 | 172.02 | 172.81 | 172.81 | 374,600 |
| 20 Oct 2023 | 169.79 | 176.04 | 169.79 | 173.94 | 173.94 | 395,300 |
| 19 Oct 2023 | 174.73 | 177.34 | 168.65 | 169.16 | 169.16 | 522,200 |
| 18 Oct 2023 | 178.50 | 178.55 | 174.99 | 175.48 | 175.48 | 315,500 |
| 17 Oct 2023 | 174.68 | 181.16 | 174.17 | 180.28 | 180.28 | 477,100 |
| 16 Oct 2023 | 175.62 | 179.74 | 175.31 | 175.55 | 175.55 | 780,300 |
| 13 Oct 2023 | 179.17 | 181.19 | 173.03 | 173.55 | 173.55 | 399,700 |
| 12 Oct 2023 | 184.33 | 184.33 | 177.58 | 179.22 | 179.22 | 462,300 |
| 11 Oct 2023 | 182.33 | 184.54 | 181.10 | 184.33 | 184.33 | 308,300 |
| 10 Oct 2023 | 181.70 | 183.28 | 180.51 | 181.13 | 181.13 | 402,200 |
| 09 Oct 2023 | 175.41 | 182.03 | 175.01 | 179.91 | 179.91 | 354,900 |
| 06 Oct 2023 | 173.02 | 182.63 | 172.09 | 178.68 | 178.68 | 548,100 |
| 05 Oct 2023 | 169.00 | 175.78 | 168.79 | 174.00 | 174.00 | 629,700 |
| 04 Oct 2023 | 169.46 | 170.89 | 166.92 | 169.69 | 169.69 | 613,400 |
| 03 Oct 2023 | 172.60 | 173.36 | 167.63 | 168.87 | 168.87 | 670,500 |
| 02 Oct 2023 | 178.54 | 180.30 | 173.09 | 173.87 | 173.87 | 467,600 |
| 29 Sept 2023 | 181.79 | 183.24 | 177.14 | 179.69 | 179.69 | 259,900 |
| 28 Sept 2023 | 178.63 | 182.88 | 178.37 | 180.87 | 180.87 | 262,300 |
| 27 Sept 2023 | 178.69 | 181.66 | 176.11 | 178.37 | 178.37 | 488,700 |
| 26 Sept 2023 | 179.39 | 180.88 | 176.94 | 177.89 | 177.89 | 438,200 |
| 25 Sept 2023 | 180.81 | 184.25 | 180.14 | 180.84 | 180.84 | 592,200 |
| 22 Sept 2023 | 188.81 | 189.37 | 180.56 | 182.00 | 182.00 | 528,800 |
| 21 Sept 2023 | 188.47 | 190.07 | 187.01 | 188.56 | 188.56 | 408,800 |
| 20 Sept 2023 | 194.29 | 195.50 | 190.57 | 190.80 | 190.80 | 326,400 |
| 19 Sept 2023 | 197.52 | 199.06 | 192.80 | 193.50 | 193.50 | 415,900 |
| 18 Sept 2023 | 197.75 | 200.00 | 196.28 | 197.66 | 197.66 | 346,800 |
| 15 Sept 2023 | 199.85 | 204.31 | 197.93 | 198.53 | 198.53 | 1,284,700 |
| 14 Sept 2023 | 196.60 | 201.50 | 195.16 | 201.48 | 201.48 | 426,400 |
| 13 Sept 2023 | 196.78 | 197.06 | 194.01 | 195.62 | 195.62 | 382,700 |
| 12 Sept 2023 | 200.19 | 202.40 | 196.33 | 196.75 | 196.75 | 313,400 |
| 11 Sept 2023 | 202.34 | 204.54 | 199.82 | 202.30 | 202.30 | 476,700 |
| 08 Sept 2023 | 197.72 | 200.60 | 195.20 | 199.35 | 199.35 | 399,600 |
| 07 Sept 2023 | 204.88 | 207.34 | 195.08 | 197.66 | 197.66 | 631,800 |
| 06 Sept 2023 | 210.00 | 212.34 | 204.65 | 205.84 | 205.84 | 333,900 |
| 05 Sept 2023 | 210.00 | 211.97 | 208.01 | 211.93 | 211.93 | 405,800 |
| 01 Sept 2023 | 214.13 | 215.55 | 211.00 | 212.22 | 212.22 | 441,000 |
| 31 Aug 2023 | 220.02 | 220.02 | 212.78 | 213.39 | 213.39 | 403,300 |
| 30 Aug 2023 | 219.80 | 221.34 | 216.32 | 219.93 | 219.93 | 373,400 |
| 29 Aug 2023 | 224.29 | 224.29 | 218.98 | 219.18 | 219.18 | 377,200 |
| 28 Aug 2023 | 217.18 | 226.14 | 217.18 | 224.84 | 224.84 | 528,600 |
| 25 Aug 2023 | 230.52 | 231.94 | 216.04 | 216.85 | 216.85 | 1,470,400 |
| 24 Aug 2023 | 230.44 | 231.50 | 227.00 | 229.16 | 229.16 | 452,300 |
| 23 Aug 2023 | 224.67 | 231.42 | 222.01 | 231.25 | 231.25 | 612,800 |
| 22 Aug 2023 | 231.79 | 233.10 | 224.32 | 224.94 | 224.94 | 524,800 |
| 21 Aug 2023 | 228.69 | 230.28 | 226.28 | 229.87 | 229.87 | 681,800 |
| 18 Aug 2023 | 221.25 | 228.32 | 220.96 | 227.44 | 227.44 | 332,500 |
| 17 Aug 2023 | 222.19 | 226.29 | 221.27 | 223.80 | 223.80 | 680,200 |
| 16 Aug 2023 | 223.64 | 227.71 | 218.66 | 222.24 | 222.24 | 853,500 |
| 15 Aug 2023 | 230.56 | 231.38 | 222.99 | 224.14 | 224.14 | 1,359,800 |
| 14 Aug 2023 | 232.37 | 232.41 | 229.57 | 231.78 | 231.78 | 644,500 |
| 11 Aug 2023 | 229.64 | 235.64 | 227.36 | 231.19 | 231.19 | 511,700 |
| 10 Aug 2023 | 224.52 | 230.09 | 223.23 | 229.04 | 229.04 | 854,700 |
| 09 Aug 2023 | 225.69 | 226.95 | 223.08 | 223.44 | 223.44 | 287,100 |
| 08 Aug 2023 | 220.98 | 226.06 | 220.11 | 224.95 | 224.95 | 705,400 |
| 07 Aug 2023 | 224.94 | 226.43 | 222.32 | 224.32 | 224.32 | 578,600 |
| 04 Aug 2023 | 225.14 | 229.78 | 222.97 | 225.24 | 225.24 | 380,200 |
| 03 Aug 2023 | 222.10 | 225.73 | 218.23 | 222.67 | 222.67 | 515,800 |
| 02 Aug 2023 | 223.16 | 226.60 | 220.45 | 223.16 | 223.16 | 549,500 |
| 01 Aug 2023 | 211.28 | 230.22 | 203.74 | 226.76 | 226.76 | 1,189,100 |
| 31 Jul 2023 | 222.12 | 223.85 | 218.00 | 220.29 | 220.29 | 1,021,800 |
| 28 Jul 2023 | 221.35 | 223.78 | 216.25 | 222.44 | 222.44 | 724,400 |
| 27 Jul 2023 | 224.29 | 225.23 | 217.15 | 219.00 | 219.00 | 846,500 |
| 26 Jul 2023 | 223.52 | 226.36 | 222.59 | 224.65 | 224.65 | 243,800 |
| 25 Jul 2023 | 223.56 | 226.49 | 222.66 | 223.56 | 223.56 | 298,200 |
| 24 Jul 2023 | 224.55 | 227.34 | 223.20 | 224.44 | 224.44 | 262,800 |
| 21 Jul 2023 | 230.07 | 230.44 | 223.11 | 226.34 | 226.34 | 379,000 |
| 20 Jul 2023 | 232.16 | 233.19 | 228.50 | 230.07 | 230.07 | 412,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.