Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,209.88 +5.06 (+0.16%) Nikkei
32,590.33 +187.92 (+0.58%) Hang Seng
17,775.55 -281.90 (-1.56%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,189.07 -397.41 (-1.49%) CMC Crypto 200
559.76 -8.29 (-1.46%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 188.81 | 189.05 | 180.56 | 182.00 | 182.00 | 528,781 |
| 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 |
| 19 Jul 2023 | 244.86 | 244.95 | 238.81 | 239.48 | 239.48 | 391,400 |
| 18 Jul 2023 | 236.61 | 243.81 | 236.61 | 243.05 | 243.05 | 292,200 |
| 17 Jul 2023 | 236.67 | 237.54 | 234.70 | 236.27 | 236.27 | 204,300 |
| 14 Jul 2023 | 236.10 | 237.74 | 231.80 | 234.44 | 234.44 | 244,300 |
| 13 Jul 2023 | 237.58 | 239.44 | 234.26 | 237.14 | 237.14 | 246,500 |
| 12 Jul 2023 | 243.00 | 243.00 | 234.09 | 235.95 | 235.95 | 486,900 |
| 11 Jul 2023 | 236.87 | 242.31 | 234.86 | 239.18 | 239.18 | 248,300 |
| 10 Jul 2023 | 232.55 | 236.42 | 231.11 | 236.20 | 236.20 | 304,600 |
| 07 Jul 2023 | 225.34 | 235.12 | 225.00 | 233.62 | 233.62 | 464,500 |
| 06 Jul 2023 | 228.40 | 231.17 | 224.52 | 226.70 | 226.70 | 359,800 |
| 05 Jul 2023 | 226.00 | 233.11 | 224.00 | 232.58 | 232.58 | 307,200 |
| 03 Jul 2023 | 227.08 | 230.80 | 225.90 | 228.08 | 228.08 | 289,600 |
| 30 Jun 2023 | 229.65 | 231.92 | 226.75 | 228.67 | 228.67 | 554,500 |
| 29 Jun 2023 | 230.27 | 233.65 | 225.40 | 228.30 | 228.30 | 265,000 |
| 28 Jun 2023 | 224.04 | 229.68 | 223.51 | 227.85 | 227.85 | 625,200 |
| 27 Jun 2023 | 224.31 | 228.64 | 223.36 | 224.81 | 224.81 | 358,000 |
| 26 Jun 2023 | 221.81 | 227.15 | 221.81 | 224.31 | 224.31 | 314,500 |
| 23 Jun 2023 | 219.44 | 228.16 | 219.44 | 223.81 | 223.81 | 787,100 |
| 22 Jun 2023 | 218.76 | 224.39 | 217.12 | 223.14 | 223.14 | 422,400 |
| 21 Jun 2023 | 223.75 | 229.14 | 218.85 | 219.71 | 219.71 | 667,500 |
| 20 Jun 2023 | 213.70 | 224.42 | 212.00 | 224.14 | 224.14 | 940,900 |
| 16 Jun 2023 | 206.82 | 207.58 | 202.82 | 204.29 | 204.29 | 812,900 |
| 15 Jun 2023 | 200.47 | 208.73 | 200.47 | 206.32 | 206.32 | 363,900 |
| 14 Jun 2023 | 199.24 | 203.87 | 198.68 | 202.56 | 202.56 | 475,400 |
| 13 Jun 2023 | 202.90 | 204.32 | 198.96 | 199.08 | 199.08 | 475,800 |
| 12 Jun 2023 | 193.61 | 201.18 | 191.41 | 200.91 | 200.91 | 698,300 |
| 09 Jun 2023 | 196.99 | 198.27 | 191.19 | 193.25 | 193.25 | 644,200 |
| 08 Jun 2023 | 192.01 | 199.28 | 191.50 | 194.99 | 194.99 | 492,300 |
| 07 Jun 2023 | 185.58 | 193.49 | 185.58 | 192.01 | 192.01 | 564,600 |
| 06 Jun 2023 | 175.29 | 184.73 | 174.73 | 184.60 | 184.60 | 484,500 |
| 05 Jun 2023 | 172.91 | 177.43 | 168.66 | 175.82 | 175.82 | 408,800 |
| 02 Jun 2023 | 173.35 | 177.83 | 171.66 | 174.82 | 174.82 | 460,300 |
| 01 Jun 2023 | 167.96 | 171.68 | 163.50 | 169.60 | 169.60 | 382,500 |
| 31 May 2023 | 170.95 | 173.64 | 163.00 | 167.79 | 167.79 | 1,135,600 |
| 30 May 2023 | 164.19 | 164.88 | 160.50 | 163.27 | 163.27 | 328,600 |
| 26 May 2023 | 165.51 | 166.00 | 159.81 | 162.98 | 162.98 | 338,500 |
| 25 May 2023 | 165.61 | 166.76 | 162.67 | 165.46 | 165.46 | 272,700 |
| 24 May 2023 | 165.31 | 166.68 | 159.06 | 164.48 | 164.48 | 332,400 |
| 23 May 2023 | 164.65 | 171.86 | 163.65 | 167.11 | 167.11 | 311,900 |
| 22 May 2023 | 161.75 | 165.85 | 158.96 | 165.25 | 165.25 | 271,300 |
| 19 May 2023 | 163.88 | 164.28 | 158.79 | 160.32 | 160.32 | 266,500 |
| 18 May 2023 | 163.52 | 164.99 | 158.53 | 162.70 | 162.70 | 276,600 |
| 17 May 2023 | 159.22 | 164.20 | 158.75 | 163.13 | 163.13 | 278,100 |
| 16 May 2023 | 161.76 | 163.46 | 157.55 | 157.79 | 157.79 | 231,700 |
| 15 May 2023 | 159.34 | 163.56 | 157.98 | 162.91 | 162.91 | 366,300 |
| 12 May 2023 | 164.76 | 165.03 | 157.93 | 158.89 | 158.89 | 225,500 |
| 11 May 2023 | 161.99 | 163.89 | 161.03 | 163.55 | 163.55 | 279,100 |
| 10 May 2023 | 164.85 | 164.92 | 160.81 | 163.54 | 163.54 | 322,700 |
| 09 May 2023 | 160.50 | 163.65 | 159.41 | 161.41 | 161.41 | 304,400 |
| 08 May 2023 | 166.90 | 169.00 | 160.63 | 162.50 | 162.50 | 665,100 |
| 05 May 2023 | 169.00 | 170.99 | 165.03 | 167.47 | 167.47 | 441,500 |
| 04 May 2023 | 167.35 | 169.39 | 161.18 | 162.27 | 162.27 | 592,900 |
| 03 May 2023 | 170.00 | 173.22 | 167.75 | 168.09 | 168.09 | 655,300 |
| 02 May 2023 | 172.45 | 175.00 | 162.92 | 171.76 | 171.76 | 1,162,900 |
| *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.
