Singapore markets close in 6 hours 46 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.39-3.05 (-1.42%)
At close: 04:00PM EST
211.41 -0.98 (-0.46%)
After hours: 06:45PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023212.52214.69208.45212.39212.39329,300
03 Feb 2023218.68226.00214.91215.44215.44480,600
02 Feb 2023212.25233.00211.40222.85222.851,088,900
01 Feb 2023199.99214.68199.99210.37210.37761,300
31 Jan 2023193.00200.16190.75200.04200.04374,200
30 Jan 2023194.55198.62190.14190.59190.59515,000
27 Jan 2023189.09196.69187.59195.69195.69372,700
26 Jan 2023190.94192.88185.22189.09189.09300,800
25 Jan 2023184.00191.67182.76189.56189.56242,700
24 Jan 2023192.60194.05187.27188.15188.15268,400
23 Jan 2023191.30195.12191.30194.20194.201,098,600
20 Jan 2023186.54192.79185.92191.93191.931,154,600
19 Jan 2023189.06191.94184.50187.22187.221,031,800
18 Jan 2023198.08201.76191.43192.49192.49929,200
17 Jan 2023191.30195.76189.78194.53194.53879,400
13 Jan 2023187.22192.37186.48190.90190.90425,100
12 Jan 2023185.69189.50182.15189.34189.34637,300
11 Jan 2023174.42184.89173.72182.00182.00758,600
10 Jan 2023168.72173.36165.85171.67171.67464,800
09 Jan 2023168.19172.15166.44167.84167.84445,300
06 Jan 2023170.88174.97166.10166.30166.30410,000
05 Jan 2023166.81169.60164.94168.85168.85417,400
04 Jan 2023167.22169.50164.98169.16169.16352,200
03 Jan 2023165.81167.96162.71164.75164.751,019,900
30 Dec 2022160.99164.79160.60163.93163.93512,600
29 Dec 2022160.51163.84159.43162.70162.70656,300
28 Dec 2022155.91159.49153.55158.23158.23869,400
27 Dec 2022160.30161.55155.56156.39156.39472,400
23 Dec 2022157.64162.10154.73161.41161.41780,200
22 Dec 2022162.43163.84154.31155.70155.70998,600
21 Dec 2022175.05175.56165.65167.32167.32733,000
20 Dec 2022171.81174.31170.55171.51171.51768,700
19 Dec 2022178.72179.42170.73172.08172.08825,500
16 Dec 2022181.12183.38174.18177.04177.042,414,400
15 Dec 2022186.21187.43181.40185.22185.22900,300
14 Dec 2022188.18194.92187.81191.63191.63810,200
13 Dec 2022193.98195.57186.31189.46189.46682,200
12 Dec 2022182.24192.35181.23188.00188.00660,100
09 Dec 2022183.81187.28181.42182.54182.54472,900
08 Dec 2022191.93193.54183.32185.99185.99607,700
07 Dec 2022193.97196.00189.51189.94189.941,089,400
06 Dec 2022195.89199.54190.48194.07194.071,914,800
05 Dec 2022214.84214.88195.76196.45196.45878,400
02 Dec 2022217.04220.18214.39217.28217.28784,500
01 Dec 2022224.26225.58217.47218.57218.57481,400
30 Nov 2022223.92227.31219.07223.60223.602,121,600
29 Nov 2022222.05228.48218.47224.95224.95405,500
28 Nov 2022219.86223.44219.12220.02220.02642,400
25 Nov 2022220.31224.64219.70223.96223.96205,000
23 Nov 2022223.54225.08218.01222.79222.79710,400
22 Nov 2022226.86232.10224.62225.41225.41477,200
21 Nov 2022225.51228.52222.55224.75224.75573,100
18 Nov 2022230.07230.75222.76225.51225.51604,100
17 Nov 2022230.00230.00221.35226.50226.50563,500
16 Nov 2022231.26236.20228.18236.12236.12362,400
15 Nov 2022240.05246.22236.27236.98236.98481,100
14 Nov 2022226.15240.19225.38235.13235.13500,300
11 Nov 2022231.76234.64224.03228.70228.70598,500
10 Nov 2022234.50238.25229.11230.07230.07494,800
09 Nov 2022230.08233.20220.97223.27223.27446,900
08 Nov 2022241.34241.34230.67234.35234.35467,200
07 Nov 2022232.00241.28227.42240.07240.07666,400
04 Nov 2022233.86236.30224.99231.86231.86480,200
03 Nov 2022219.00238.00218.97229.75229.751,586,100
02 Nov 2022220.84229.99214.90219.18219.181,243,500
01 Nov 2022234.40236.00209.68220.52220.522,024,400
31 Oct 2022238.67243.24235.98236.46236.461,028,300
28 Oct 2022242.21244.87233.95243.34243.34929,000
27 Oct 2022236.57243.51232.34241.35241.35705,400
26 Oct 2022232.14246.42231.00234.33234.331,091,800
25 Oct 2022219.29238.77218.42230.75230.751,161,900
24 Oct 2022199.26221.84194.39220.83220.831,730,800
21 Oct 2022178.25192.00177.50189.35189.35654,000
20 Oct 2022181.05188.62179.67180.53180.53620,600
19 Oct 2022182.29185.20177.38180.20180.20443,700
18 Oct 2022186.87188.81179.86184.96184.96509,600
17 Oct 2022172.00183.26171.33181.36181.36922,800
14 Oct 2022183.84185.35166.82166.94166.94704,500
13 Oct 2022177.96187.13174.58181.41181.41629,700
12 Oct 2022180.97184.64175.87182.50182.50798,700
11 Oct 2022174.23188.36173.45182.82182.821,132,800
10 Oct 2022175.67179.19167.32177.35177.351,112,100
07 Oct 2022173.00183.59173.00175.63175.632,049,500
06 Oct 2022172.56182.27172.52178.07178.071,074,900
05 Oct 2022162.46175.70162.46173.81173.811,200,200
04 Oct 2022163.39169.99163.07167.90167.901,659,100
03 Oct 2022153.21160.77152.80157.87157.871,146,200
30 Sept 2022142.06153.51142.06148.46148.461,639,900
29 Sept 2022151.10151.81141.16143.58143.581,485,100
28 Sept 2022144.68158.66144.68155.95155.951,325,500
27 Sept 2022142.91150.48140.99145.72145.721,386,800
26 Sept 2022137.50147.38137.50138.87138.871,044,100
23 Sept 2022133.75139.12131.83138.25138.251,018,000
22 Sept 2022150.40150.78137.94138.95138.951,024,400
21 Sept 2022152.01158.07149.84150.31150.311,520,900
20 Sept 2022151.50155.31149.18150.00150.001,102,300
19 Sept 2022144.86155.79144.26154.17154.171,290,700
16 Sept 2022157.29159.00146.10147.30147.302,299,000
15 Sept 2022165.52171.10160.31161.70161.70745,800
14 Sept 2022165.57167.00158.53166.96166.961,323,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...