Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,166.85 -507.11 (-2.58%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 146.01 | 152.45 | 145.63 | 150.91 | 150.91 | 567,800 |
| 30 Jun 2022 | 146.57 | 148.82 | 143.42 | 147.08 | 147.08 | 478,000 |
| 29 Jun 2022 | 155.00 | 155.28 | 145.84 | 150.48 | 150.48 | 692,700 |
| 28 Jun 2022 | 164.98 | 169.35 | 155.07 | 155.35 | 155.35 | 432,900 |
| 27 Jun 2022 | 166.32 | 168.82 | 159.18 | 162.78 | 162.78 | 1,836,800 |
| 24 Jun 2022 | 155.98 | 166.57 | 155.70 | 163.83 | 163.83 | 5,613,800 |
| 23 Jun 2022 | 152.83 | 155.39 | 150.26 | 154.52 | 154.52 | 738,300 |
| 22 Jun 2022 | 156.04 | 161.75 | 150.45 | 152.98 | 152.98 | 1,057,200 |
| 21 Jun 2022 | 165.00 | 168.62 | 155.93 | 159.84 | 159.84 | 800,100 |
| 17 Jun 2022 | 160.84 | 165.42 | 157.77 | 160.83 | 160.83 | 2,186,700 |
| 16 Jun 2022 | 165.00 | 169.09 | 156.72 | 160.43 | 160.43 | 1,568,900 |
| 15 Jun 2022 | 168.17 | 180.68 | 167.31 | 173.04 | 173.04 | 1,313,500 |
| 14 Jun 2022 | 162.20 | 163.48 | 158.33 | 160.31 | 160.31 | 685,400 |
| 13 Jun 2022 | 161.02 | 162.68 | 155.25 | 159.00 | 159.00 | 1,003,100 |
| 10 Jun 2022 | 171.28 | 174.68 | 166.45 | 168.06 | 168.06 | 654,100 |
| 09 Jun 2022 | 183.13 | 184.06 | 173.27 | 173.28 | 173.28 | 527,400 |
| 08 Jun 2022 | 191.75 | 192.23 | 179.39 | 184.43 | 184.43 | 856,800 |
| 07 Jun 2022 | 186.73 | 195.58 | 185.84 | 194.54 | 194.54 | 867,600 |
| 06 Jun 2022 | 191.41 | 195.63 | 183.44 | 191.57 | 191.57 | 1,132,900 |
| 03 Jun 2022 | 197.53 | 198.86 | 189.41 | 191.46 | 191.46 | 431,500 |
| 02 Jun 2022 | 186.44 | 199.71 | 186.38 | 197.97 | 197.97 | 586,700 |
| 01 Jun 2022 | 192.57 | 192.57 | 179.45 | 187.40 | 187.40 | 647,300 |
| 31 May 2022 | 196.17 | 203.12 | 190.09 | 190.28 | 190.28 | 898,600 |
| 27 May 2022 | 190.66 | 202.73 | 189.60 | 200.98 | 200.98 | 1,052,100 |
| 26 May 2022 | 179.30 | 188.28 | 178.58 | 185.04 | 185.04 | 960,900 |
| 25 May 2022 | 173.24 | 186.64 | 173.12 | 179.04 | 179.04 | 838,000 |
| 24 May 2022 | 180.94 | 180.94 | 165.98 | 175.26 | 175.26 | 1,018,100 |
| 23 May 2022 | 179.58 | 186.29 | 176.89 | 184.60 | 184.60 | 1,288,600 |
| 20 May 2022 | 184.59 | 185.25 | 165.20 | 174.68 | 174.68 | 1,001,600 |
| 19 May 2022 | 182.11 | 187.57 | 174.07 | 179.72 | 179.72 | 1,776,200 |
| 18 May 2022 | 208.35 | 209.00 | 185.13 | 186.24 | 186.24 | 1,031,700 |
| 17 May 2022 | 212.12 | 216.97 | 209.64 | 212.82 | 212.82 | 641,200 |
| 16 May 2022 | 206.45 | 210.57 | 200.65 | 207.47 | 207.47 | 750,500 |
| 13 May 2022 | 221.05 | 228.89 | 205.06 | 205.13 | 205.13 | 1,606,100 |
| 12 May 2022 | 221.44 | 227.81 | 211.56 | 219.94 | 219.94 | 695,800 |
| 11 May 2022 | 226.97 | 236.32 | 218.36 | 223.41 | 223.41 | 1,211,400 |
| 10 May 2022 | 230.88 | 241.36 | 221.36 | 226.98 | 226.98 | 796,400 |
| 09 May 2022 | 250.91 | 252.45 | 223.78 | 227.26 | 227.26 | 882,500 |
| 06 May 2022 | 269.33 | 270.01 | 249.01 | 255.86 | 255.86 | 936,200 |
| 05 May 2022 | 283.95 | 289.00 | 269.27 | 273.70 | 273.70 | 637,000 |
| 04 May 2022 | 286.08 | 299.00 | 270.77 | 291.21 | 291.21 | 1,076,700 |
| 03 May 2022 | 302.00 | 307.95 | 261.65 | 285.28 | 285.28 | 2,095,900 |
| 02 May 2022 | 263.12 | 293.08 | 259.70 | 280.56 | 280.56 | 1,696,000 |
| 29 Apr 2022 | 273.05 | 282.80 | 266.76 | 267.67 | 267.67 | 580,900 |
| 28 Apr 2022 | 283.61 | 286.05 | 256.70 | 273.05 | 273.05 | 903,000 |
| 27 Apr 2022 | 275.44 | 290.64 | 267.41 | 277.57 | 277.57 | 1,035,500 |
| 26 Apr 2022 | 293.67 | 297.04 | 269.38 | 273.53 | 273.53 | 1,326,000 |
| 25 Apr 2022 | 287.02 | 303.26 | 286.37 | 299.70 | 299.70 | 1,509,200 |
| 22 Apr 2022 | 306.60 | 311.06 | 293.00 | 298.07 | 298.07 | 812,300 |
| 21 Apr 2022 | 322.65 | 327.80 | 304.17 | 308.82 | 308.82 | 1,183,000 |
| 20 Apr 2022 | 290.00 | 324.83 | 290.00 | 319.42 | 319.42 | 1,783,700 |
| 19 Apr 2022 | 268.21 | 286.06 | 266.47 | 285.35 | 285.35 | 589,700 |
| 18 Apr 2022 | 262.99 | 271.99 | 259.48 | 266.48 | 266.48 | 502,300 |
| 14 Apr 2022 | 269.19 | 274.61 | 257.81 | 265.42 | 265.42 | 543,800 |
| 13 Apr 2022 | 261.04 | 269.89 | 258.41 | 269.67 | 269.67 | 534,500 |
| 12 Apr 2022 | 258.69 | 271.09 | 254.42 | 257.78 | 257.78 | 805,300 |
| 11 Apr 2022 | 241.71 | 261.90 | 240.99 | 256.57 | 256.57 | 756,000 |
| 08 Apr 2022 | 249.61 | 257.73 | 243.60 | 244.71 | 244.71 | 909,000 |
| 07 Apr 2022 | 246.02 | 256.03 | 239.33 | 251.68 | 251.68 | 712,000 |
| 06 Apr 2022 | 260.53 | 264.47 | 236.36 | 246.44 | 246.44 | 1,450,600 |
| 05 Apr 2022 | 279.34 | 285.88 | 270.81 | 276.71 | 276.71 | 695,100 |
| 04 Apr 2022 | 260.75 | 288.29 | 260.75 | 283.74 | 283.74 | 1,105,100 |
| 01 Apr 2022 | 266.26 | 278.24 | 249.13 | 260.58 | 260.58 | 1,534,700 |
| 31 Mar 2022 | 254.75 | 266.21 | 252.50 | 263.30 | 263.30 | 755,000 |
| 30 Mar 2022 | 264.27 | 269.21 | 255.62 | 256.45 | 256.45 | 860,300 |
| 29 Mar 2022 | 263.34 | 272.50 | 253.42 | 269.88 | 269.88 | 733,100 |
| 28 Mar 2022 | 262.76 | 262.84 | 252.69 | 259.38 | 259.38 | 1,093,900 |
| 25 Mar 2022 | 272.00 | 272.99 | 259.38 | 262.87 | 262.87 | 1,139,700 |
| 24 Mar 2022 | 267.01 | 271.51 | 258.94 | 269.01 | 269.01 | 857,100 |
| 23 Mar 2022 | 274.06 | 283.73 | 267.25 | 267.85 | 267.85 | 639,500 |
| 22 Mar 2022 | 276.07 | 288.91 | 273.64 | 279.78 | 279.78 | 1,591,600 |
| 21 Mar 2022 | 286.46 | 286.46 | 266.40 | 271.63 | 271.63 | 1,331,000 |
| 18 Mar 2022 | 298.26 | 298.95 | 274.13 | 283.13 | 283.13 | 1,875,400 |
| 17 Mar 2022 | 276.65 | 299.33 | 274.70 | 298.00 | 298.00 | 1,263,500 |
| 16 Mar 2022 | 239.42 | 282.89 | 235.10 | 281.49 | 281.49 | 3,339,400 |
| 15 Mar 2022 | 215.86 | 231.76 | 214.16 | 231.63 | 231.63 | 919,900 |
| 14 Mar 2022 | 208.73 | 225.47 | 207.01 | 213.14 | 213.14 | 1,526,200 |
| 11 Mar 2022 | 200.64 | 210.75 | 200.64 | 208.00 | 208.00 | 969,800 |
| 10 Mar 2022 | 187.20 | 201.45 | 186.43 | 201.30 | 201.30 | 769,600 |
| 09 Mar 2022 | 181.49 | 198.00 | 180.34 | 194.74 | 194.74 | 856,300 |
| 08 Mar 2022 | 162.97 | 181.74 | 162.97 | 175.43 | 175.43 | 1,080,800 |
| 07 Mar 2022 | 175.59 | 177.05 | 161.24 | 162.30 | 162.30 | 755,700 |
| 04 Mar 2022 | 180.26 | 180.30 | 170.16 | 174.67 | 174.67 | 547,400 |
| 03 Mar 2022 | 187.18 | 189.91 | 178.85 | 181.40 | 181.40 | 439,800 |
| 02 Mar 2022 | 183.99 | 191.09 | 183.23 | 188.66 | 188.66 | 673,700 |
| 01 Mar 2022 | 183.14 | 186.48 | 177.94 | 180.30 | 180.30 | 1,141,800 |
| 28 Feb 2022 | 178.83 | 187.45 | 178.06 | 183.44 | 183.44 | 1,318,900 |
| 25 Feb 2022 | 167.62 | 181.93 | 165.86 | 180.01 | 180.01 | 1,487,000 |
| 24 Feb 2022 | 141.87 | 169.33 | 141.79 | 167.76 | 167.76 | 1,136,100 |
| 23 Feb 2022 | 151.81 | 157.09 | 148.68 | 149.52 | 149.52 | 1,051,000 |
| 22 Feb 2022 | 158.78 | 158.78 | 149.80 | 150.84 | 150.84 | 1,339,600 |
| 18 Feb 2022 | 163.72 | 167.12 | 157.52 | 160.45 | 160.45 | 1,982,800 |
| 17 Feb 2022 | 173.50 | 176.54 | 164.21 | 165.19 | 165.19 | 1,125,200 |
| 16 Feb 2022 | 168.71 | 176.72 | 165.13 | 174.80 | 174.80 | 949,700 |
| 15 Feb 2022 | 190.38 | 191.23 | 164.62 | 171.25 | 171.25 | 3,658,400 |
| 14 Feb 2022 | 183.98 | 202.12 | 182.50 | 194.71 | 194.71 | 2,271,100 |
| 11 Feb 2022 | 192.37 | 194.15 | 177.35 | 181.25 | 181.25 | 734,700 |
| 10 Feb 2022 | 198.02 | 203.12 | 187.31 | 190.21 | 190.21 | 860,200 |
| 09 Feb 2022 | 189.40 | 201.61 | 189.40 | 200.66 | 200.66 | 1,012,800 |
| 08 Feb 2022 | 187.37 | 190.99 | 183.75 | 187.33 | 187.33 | 669,400 |
| *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.
