Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.52+2.48 (+2.30%)
At close: 04:00PM EST
110.22 -0.30 (-0.27%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024108.11112.35106.61110.52110.521,151,200
29 Feb 2024108.73110.81106.66108.04108.041,274,400
28 Feb 2024106.05108.12105.77107.93107.93603,300
27 Feb 2024107.80110.13105.39107.02107.02775,900
26 Feb 2024104.28109.31102.87107.19107.191,478,800
23 Feb 2024100.05107.8399.80105.04105.041,757,800
22 Feb 2024101.89103.0699.60100.05100.051,040,000
21 Feb 2024105.59107.18100.52101.14101.141,459,900
20 Feb 2024110.24110.81105.98106.25106.251,379,500
16 Feb 2024119.21120.75112.13112.25112.251,521,800
15 Feb 2024121.08123.47117.11121.08121.081,908,500
14 Feb 2024131.60133.94119.42119.91119.913,292,700
13 Feb 2024160.77161.00128.42129.81129.814,304,200
12 Feb 2024168.83171.44167.24168.36168.361,391,700
09 Feb 2024166.14169.01165.15168.88168.88465,000
08 Feb 2024164.64166.69161.60166.14166.14295,300
07 Feb 2024166.29167.40163.20166.41166.41676,500
06 Feb 2024153.80167.32153.07165.23165.23635,800
05 Feb 2024159.40160.09155.00155.89155.89595,900
02 Feb 2024161.12164.21157.45161.63161.63459,100
01 Feb 2024165.01168.49161.76162.75162.75363,200
31 Jan 2024170.20172.25163.52163.71163.71390,400
30 Jan 2024173.69175.55170.81171.00171.00684,900
29 Jan 2024172.90176.79171.99175.46175.46495,100
26 Jan 2024174.76176.15171.96174.19174.19338,800
25 Jan 2024173.07176.57170.82173.41173.41703,200
24 Jan 2024170.00170.00165.80166.90166.90268,200
23 Jan 2024172.58173.01165.36167.95167.95407,800
22 Jan 2024166.69171.61164.28169.72169.72567,800
19 Jan 2024163.52165.42160.22164.19164.19570,900
18 Jan 2024161.50164.34161.26163.64163.64491,600
17 Jan 2024157.76159.49157.32159.44159.44523,600
16 Jan 2024160.06160.06156.74159.33159.33776,600
12 Jan 2024166.99167.35159.55160.51160.51479,700
11 Jan 2024166.69168.00162.22166.47166.47893,200
10 Jan 2024169.50170.70168.12168.94168.94214,200
09 Jan 2024168.10170.84166.69170.21170.21375,100
08 Jan 2024165.03170.84164.00170.83170.83346,900
05 Jan 2024165.00169.41164.60166.04166.04330,900
04 Jan 2024166.00169.31165.52165.98165.98501,900
03 Jan 2024172.26173.55166.97167.09167.09753,000
02 Jan 2024177.02181.50174.84175.65175.65466,600
29 Dec 2023177.20179.36174.37177.26177.26349,200
28 Dec 2023178.92180.35177.09178.01178.01259,300
27 Dec 2023180.65181.12178.65179.51179.51326,300
26 Dec 2023182.70183.80180.65180.85180.85181,400
22 Dec 2023185.87188.36182.09182.27182.27227,500
21 Dec 2023179.90184.81178.50184.78184.78383,000
20 Dec 2023186.18189.43178.38178.50178.50564,500
19 Dec 2023190.05191.10187.09188.73188.73433,400
18 Dec 2023195.05195.05188.15188.64188.64691,400
15 Dec 2023192.71196.81189.18194.44194.441,114,900
14 Dec 2023197.59202.50191.78192.57192.571,038,800
14 Dec 202310 Dividend
13 Dec 2023193.12204.77190.47200.43190.431,456,900
12 Dec 2023197.46197.50193.43193.58183.92514,700
11 Dec 2023191.62199.43188.69197.46187.611,583,000
08 Dec 2023191.34195.38188.58189.75180.281,313,100
07 Dec 2023187.00191.47183.87191.03181.501,422,000
06 Dec 2023198.65203.80188.63189.12179.68940,600
05 Dec 2023191.54191.98183.19183.97174.79553,600
04 Dec 2023195.45201.44193.32193.39183.74444,600
01 Dec 2023182.69196.02181.32195.71185.95653,400
30 Nov 2023178.05184.49177.19182.85173.73504,100
29 Nov 2023180.94186.46177.03177.40168.55340,200
28 Nov 2023183.35183.35177.57178.89169.96492,200
27 Nov 2023183.95184.96180.48183.83174.66400,700
24 Nov 2023186.09188.81184.78185.64176.38125,100
22 Nov 2023186.96189.76185.36186.20176.91264,000
21 Nov 2023187.06189.80185.00185.20175.96318,400
20 Nov 2023189.36190.40186.23189.08179.65255,000
17 Nov 2023188.35190.91187.70189.26179.82407,300
16 Nov 2023192.20192.76185.45185.95176.67286,500
15 Nov 2023193.21203.53192.50192.70183.09314,000
14 Nov 2023192.36196.47192.36193.86184.19415,500
13 Nov 2023186.11188.04184.21186.60177.29319,100
10 Nov 2023189.24189.44185.02187.70178.34191,600
09 Nov 2023190.77192.37187.16188.97179.54226,300
08 Nov 2023192.66192.83188.02189.32179.87363,100
07 Nov 2023199.99199.99189.65192.02182.44593,600
06 Nov 2023201.48202.95197.09200.44190.44796,300
03 Nov 2023191.49201.64191.49200.02190.04892,400
02 Nov 2023178.50190.93178.37186.98177.651,089,100
01 Nov 2023162.44166.77160.22164.00155.82698,100
31 Oct 2023163.70164.91161.54162.80154.68530,900
30 Oct 2023162.31164.42161.02163.16155.02427,800
27 Oct 2023160.39163.44157.70160.95152.92572,300
26 Oct 2023165.00166.85158.33160.15152.16679,700
25 Oct 2023171.76173.31166.86167.17158.83320,400
24 Oct 2023175.58175.94169.97172.33163.73355,300
23 Oct 2023172.54176.80172.02172.81164.19374,600
20 Oct 2023169.79176.04169.79173.94165.26395,300
19 Oct 2023174.73177.34168.65169.16160.72522,200
18 Oct 2023178.50178.55174.99175.48166.72315,500
17 Oct 2023174.68181.16174.17180.28171.29477,100
16 Oct 2023175.62179.74175.31175.55166.79780,300
13 Oct 2023179.17181.19173.03173.55164.89399,700
12 Oct 2023184.33184.33177.58179.22170.28462,300
11 Oct 2023182.33184.54181.10184.33175.13308,300
10 Oct 2023181.70183.28180.51181.13172.09402,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...