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:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 217.04 | 220.18 | 214.39 | 217.28 | 217.28 | 784,500 |
| 01 Dec 2022 | 224.26 | 225.58 | 217.47 | 218.57 | 218.57 | 481,400 |
| 30 Nov 2022 | 223.92 | 227.31 | 219.07 | 223.60 | 223.60 | 2,121,600 |
| 29 Nov 2022 | 222.05 | 228.48 | 218.47 | 224.95 | 224.95 | 405,500 |
| 28 Nov 2022 | 219.86 | 223.44 | 219.12 | 220.02 | 220.02 | 642,400 |
| 25 Nov 2022 | 220.31 | 224.64 | 219.70 | 223.96 | 223.96 | 205,000 |
| 23 Nov 2022 | 223.54 | 225.08 | 218.01 | 222.79 | 222.79 | 710,400 |
| 22 Nov 2022 | 226.86 | 232.10 | 224.62 | 225.41 | 225.41 | 477,200 |
| 21 Nov 2022 | 225.51 | 228.52 | 222.55 | 224.75 | 224.75 | 573,100 |
| 18 Nov 2022 | 230.07 | 230.75 | 222.76 | 225.51 | 225.51 | 604,100 |
| 17 Nov 2022 | 230.00 | 230.00 | 221.35 | 226.50 | 226.50 | 563,500 |
| 16 Nov 2022 | 231.26 | 236.20 | 228.18 | 236.12 | 236.12 | 362,400 |
| 15 Nov 2022 | 240.05 | 246.22 | 236.27 | 236.98 | 236.98 | 481,100 |
| 14 Nov 2022 | 226.15 | 240.19 | 225.38 | 235.13 | 235.13 | 500,300 |
| 11 Nov 2022 | 231.76 | 234.64 | 224.03 | 228.70 | 228.70 | 598,500 |
| 10 Nov 2022 | 234.50 | 238.25 | 229.11 | 230.07 | 230.07 | 494,800 |
| 09 Nov 2022 | 230.08 | 233.20 | 220.97 | 223.27 | 223.27 | 446,900 |
| 08 Nov 2022 | 241.34 | 241.34 | 230.67 | 234.35 | 234.35 | 467,200 |
| 07 Nov 2022 | 232.00 | 241.28 | 227.42 | 240.07 | 240.07 | 666,400 |
| 04 Nov 2022 | 233.86 | 236.30 | 224.99 | 231.86 | 231.86 | 480,200 |
| 03 Nov 2022 | 219.00 | 238.00 | 218.97 | 229.75 | 229.75 | 1,586,100 |
| 02 Nov 2022 | 220.84 | 229.99 | 214.90 | 219.18 | 219.18 | 1,243,500 |
| 01 Nov 2022 | 234.40 | 236.00 | 209.68 | 220.52 | 220.52 | 2,024,400 |
| 31 Oct 2022 | 238.67 | 243.24 | 235.98 | 236.46 | 236.46 | 1,028,300 |
| 28 Oct 2022 | 242.21 | 244.87 | 233.95 | 243.34 | 243.34 | 929,000 |
| 27 Oct 2022 | 236.57 | 243.51 | 232.34 | 241.35 | 241.35 | 705,400 |
| 26 Oct 2022 | 232.14 | 246.42 | 231.00 | 234.33 | 234.33 | 1,091,800 |
| 25 Oct 2022 | 219.29 | 238.77 | 218.42 | 230.75 | 230.75 | 1,161,900 |
| 24 Oct 2022 | 199.26 | 221.84 | 194.39 | 220.83 | 220.83 | 1,730,800 |
| 21 Oct 2022 | 178.25 | 192.00 | 177.50 | 189.35 | 189.35 | 654,000 |
| 20 Oct 2022 | 181.05 | 188.62 | 179.67 | 180.53 | 180.53 | 620,600 |
| 19 Oct 2022 | 182.29 | 185.20 | 177.38 | 180.20 | 180.20 | 443,700 |
| 18 Oct 2022 | 186.87 | 188.81 | 179.86 | 184.96 | 184.96 | 509,600 |
| 17 Oct 2022 | 172.00 | 183.26 | 171.33 | 181.36 | 181.36 | 922,800 |
| 14 Oct 2022 | 183.84 | 185.35 | 166.82 | 166.94 | 166.94 | 704,500 |
| 13 Oct 2022 | 177.96 | 187.13 | 174.58 | 181.41 | 181.41 | 629,700 |
| 12 Oct 2022 | 180.97 | 184.64 | 175.87 | 182.50 | 182.50 | 798,700 |
| 11 Oct 2022 | 174.23 | 188.36 | 173.45 | 182.82 | 182.82 | 1,132,800 |
| 10 Oct 2022 | 175.67 | 179.19 | 167.32 | 177.35 | 177.35 | 1,112,100 |
| 07 Oct 2022 | 173.00 | 183.59 | 173.00 | 175.63 | 175.63 | 2,049,500 |
| 06 Oct 2022 | 172.56 | 182.27 | 172.52 | 178.07 | 178.07 | 1,074,900 |
| 05 Oct 2022 | 162.46 | 175.70 | 162.46 | 173.81 | 173.81 | 1,200,200 |
| 04 Oct 2022 | 163.39 | 169.99 | 163.07 | 167.90 | 167.90 | 1,659,100 |
| 03 Oct 2022 | 153.21 | 160.77 | 152.80 | 157.87 | 157.87 | 1,146,200 |
| 30 Sept 2022 | 142.06 | 153.51 | 142.06 | 148.46 | 148.46 | 1,639,900 |
| 29 Sept 2022 | 151.10 | 151.81 | 141.16 | 143.58 | 143.58 | 1,485,100 |
| 28 Sept 2022 | 144.68 | 158.66 | 144.68 | 155.95 | 155.95 | 1,325,500 |
| 27 Sept 2022 | 142.91 | 150.48 | 140.99 | 145.72 | 145.72 | 1,386,800 |
| 26 Sept 2022 | 137.50 | 147.38 | 137.50 | 138.87 | 138.87 | 1,044,100 |
| 23 Sept 2022 | 133.75 | 139.12 | 131.83 | 138.25 | 138.25 | 1,018,000 |
| 22 Sept 2022 | 150.40 | 150.78 | 137.94 | 138.95 | 138.95 | 1,024,400 |
| 21 Sept 2022 | 152.01 | 158.07 | 149.84 | 150.31 | 150.31 | 1,520,900 |
| 20 Sept 2022 | 151.50 | 155.31 | 149.18 | 150.00 | 150.00 | 1,102,300 |
| 19 Sept 2022 | 144.86 | 155.79 | 144.26 | 154.17 | 154.17 | 1,290,700 |
| 16 Sept 2022 | 157.29 | 159.00 | 146.10 | 147.30 | 147.30 | 2,299,000 |
| 15 Sept 2022 | 165.52 | 171.10 | 160.31 | 161.70 | 161.70 | 745,800 |
| 14 Sept 2022 | 165.57 | 167.00 | 158.53 | 166.96 | 166.96 | 1,323,900 |
| 13 Sept 2022 | 168.37 | 173.94 | 164.29 | 165.22 | 165.22 | 3,059,100 |
| 12 Sept 2022 | 170.38 | 176.00 | 168.52 | 175.58 | 175.58 | 483,400 |
| 09 Sept 2022 | 161.19 | 168.22 | 159.66 | 168.19 | 168.19 | 547,000 |
| 08 Sept 2022 | 155.15 | 160.24 | 152.82 | 157.02 | 157.02 | 638,700 |
| 07 Sept 2022 | 152.45 | 159.24 | 149.03 | 157.56 | 157.56 | 781,000 |
| 06 Sept 2022 | 161.13 | 162.52 | 154.09 | 154.91 | 154.91 | 2,159,100 |
| 02 Sept 2022 | 168.21 | 169.19 | 161.34 | 161.73 | 161.73 | 471,000 |
| 01 Sept 2022 | 164.50 | 165.81 | 159.79 | 165.56 | 165.56 | 1,013,000 |
| 31 Aug 2022 | 170.42 | 173.09 | 167.27 | 167.38 | 167.38 | 3,420,100 |
| 30 Aug 2022 | 179.00 | 179.34 | 167.78 | 169.52 | 169.52 | 552,600 |
| 29 Aug 2022 | 175.49 | 178.18 | 174.20 | 176.46 | 176.46 | 356,200 |
| 26 Aug 2022 | 185.39 | 187.48 | 176.53 | 176.60 | 176.60 | 387,800 |
| 25 Aug 2022 | 179.96 | 186.01 | 179.44 | 185.68 | 185.68 | 368,100 |
| 24 Aug 2022 | 173.55 | 179.69 | 173.55 | 178.21 | 178.21 | 353,800 |
| 23 Aug 2022 | 167.25 | 173.93 | 166.00 | 173.15 | 173.15 | 805,700 |
| 22 Aug 2022 | 166.08 | 168.37 | 163.15 | 164.22 | 164.22 | 919,600 |
| 19 Aug 2022 | 176.55 | 177.71 | 170.32 | 170.51 | 170.51 | 1,086,300 |
| 18 Aug 2022 | 180.95 | 182.95 | 177.46 | 181.09 | 181.09 | 401,100 |
| 17 Aug 2022 | 189.71 | 191.65 | 182.26 | 182.40 | 182.40 | 408,600 |
| 16 Aug 2022 | 188.69 | 199.31 | 188.69 | 193.91 | 193.91 | 550,500 |
| 15 Aug 2022 | 185.36 | 191.29 | 184.86 | 189.45 | 189.45 | 514,000 |
| 12 Aug 2022 | 188.56 | 190.14 | 184.90 | 189.07 | 189.07 | 480,700 |
| 11 Aug 2022 | 188.67 | 193.71 | 186.00 | 186.89 | 186.89 | 919,500 |
| 10 Aug 2022 | 190.51 | 192.81 | 185.78 | 186.21 | 186.21 | 455,000 |
| 09 Aug 2022 | 184.87 | 186.47 | 181.20 | 183.57 | 183.57 | 432,800 |
| 08 Aug 2022 | 187.83 | 194.00 | 186.14 | 187.11 | 187.11 | 1,062,400 |
| 05 Aug 2022 | 174.22 | 185.01 | 173.56 | 184.11 | 184.11 | 702,700 |
| 04 Aug 2022 | 180.74 | 185.00 | 177.37 | 177.52 | 177.52 | 737,400 |
| 03 Aug 2022 | 175.71 | 183.93 | 173.84 | 180.85 | 180.85 | 1,136,700 |
| 02 Aug 2022 | 190.55 | 194.99 | 162.55 | 172.54 | 172.54 | 2,018,400 |
| 01 Aug 2022 | 181.05 | 186.83 | 178.58 | 181.09 | 181.09 | 1,664,000 |
| 29 Jul 2022 | 171.76 | 186.30 | 171.13 | 182.03 | 182.03 | 1,201,200 |
| 28 Jul 2022 | 162.21 | 176.00 | 161.86 | 171.95 | 171.95 | 1,048,300 |
| 27 Jul 2022 | 150.25 | 157.79 | 148.00 | 156.29 | 156.29 | 405,400 |
| 26 Jul 2022 | 159.06 | 159.06 | 146.34 | 148.12 | 148.12 | 995,900 |
| 25 Jul 2022 | 156.69 | 160.55 | 153.40 | 160.11 | 160.11 | 382,900 |
| 22 Jul 2022 | 159.36 | 161.52 | 153.56 | 156.32 | 156.32 | 526,800 |
| 21 Jul 2022 | 162.31 | 162.51 | 153.97 | 158.07 | 158.07 | 691,100 |
| 20 Jul 2022 | 159.28 | 162.24 | 156.86 | 159.67 | 159.67 | 576,000 |
| 19 Jul 2022 | 156.28 | 161.08 | 155.80 | 160.33 | 160.33 | 510,700 |
| 18 Jul 2022 | 154.89 | 161.00 | 151.51 | 152.35 | 152.35 | 571,300 |
| 15 Jul 2022 | 154.44 | 155.94 | 150.35 | 151.78 | 151.78 | 318,500 |
| 14 Jul 2022 | 151.76 | 153.68 | 149.29 | 151.02 | 151.02 | 635,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
