Singapore markets open in 7 hours 4 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.86-3.43 (-1.29%)
As of 12:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021270.00273.27261.18261.86261.86313,674
06 Dec 2021267.17275.32244.81265.30265.30939,200
03 Dec 2021271.00274.53255.00261.22261.22869,200
02 Dec 2021255.01273.99251.02268.12268.121,258,700
01 Dec 2021283.74287.75251.11253.27253.272,002,800
30 Nov 2021297.00301.19273.35274.59274.591,206,200
29 Nov 2021308.63316.92301.15305.16305.16802,800
26 Nov 2021289.08292.99276.30288.96288.96908,800
24 Nov 2021305.54316.89303.12312.65312.65890,600
23 Nov 2021300.09313.98295.47307.71307.711,284,400
22 Nov 2021288.62319.40288.62301.60301.601,918,800
19 Nov 2021270.87289.23268.57286.30286.30961,300
18 Nov 2021274.28278.63262.70277.95277.95694,800
17 Nov 2021275.60284.01271.91274.90274.90729,500
16 Nov 2021265.70282.90261.96281.50281.50690,200
15 Nov 2021269.84279.40266.53273.91273.91682,800
12 Nov 2021270.00274.54260.34267.03267.03533,500
11 Nov 2021253.88276.47253.65270.20270.20998,600
10 Nov 2021246.84265.88245.22253.88253.881,133,000
09 Nov 2021292.76295.68249.07249.68249.682,001,500
08 Nov 2021300.21317.98286.64293.10293.101,731,400
05 Nov 2021272.14301.99271.73297.46297.462,026,500
04 Nov 2021285.01311.72271.00272.14272.143,288,100
03 Nov 2021311.01323.00288.00298.09298.097,353,000
02 Nov 2021174.30545.11173.00357.17357.1730,496,200
01 Nov 2021174.99179.82168.56171.46171.462,328,600
29 Oct 2021172.00175.81168.37173.31173.311,335,400
28 Oct 2021162.64174.00161.20171.76171.761,549,700
27 Oct 2021170.00175.78165.88165.99165.991,622,000
26 Oct 2021178.03181.25169.51169.96169.961,659,600
25 Oct 2021168.94176.82168.23176.65176.651,478,900
22 Oct 2021167.19172.70164.86167.97167.972,572,000
21 Oct 2021160.99167.72160.30167.51167.511,600,000
20 Oct 2021158.79165.28158.08160.30160.301,547,200
19 Oct 2021159.15161.80157.21158.90158.902,054,900
18 Oct 2021150.19159.92149.51158.32158.322,056,800
15 Oct 2021149.93152.46145.32150.97150.971,459,800
14 Oct 2021143.01147.76139.92147.19147.192,279,600
13 Oct 2021154.14154.14142.86149.86149.863,223,100
12 Oct 2021143.53153.85142.91153.39153.392,686,600
11 Oct 2021137.59143.89137.18142.43142.432,000,400
08 Oct 2021127.05138.95127.05138.20138.203,000,200
07 Oct 2021130.90131.22124.43126.45126.452,206,400
06 Oct 2021127.14129.66124.37128.58128.581,244,000
05 Oct 2021121.58128.87121.01128.78128.781,654,000
04 Oct 2021121.83123.18119.13120.94120.941,690,300
01 Oct 2021118.47123.36117.21121.89121.891,274,100
30 Sep 2021118.38119.14114.51116.51116.511,680,400
29 Sep 2021120.25122.17117.02117.99117.991,405,800
28 Sep 2021119.90124.00119.23120.21120.211,998,800
27 Sep 2021113.05122.65112.17120.16120.163,396,400
24 Sep 2021108.00112.50107.47111.61111.611,711,400
23 Sep 2021101.11108.63100.72108.13108.132,711,900
22 Sep 202193.54101.0993.54100.00100.002,258,400
21 Sep 202196.5896.8892.1594.1194.111,487,300
20 Sep 202192.6095.7892.1494.9394.931,331,900
17 Sep 202199.70102.9493.5695.3295.324,144,100
16 Sep 202193.04100.0192.8498.7998.793,983,500
15 Sep 202190.4690.4686.0390.0090.001,424,800
14 Sep 202190.5990.7688.0890.0090.00962,000
13 Sep 202187.8590.6485.6890.3090.301,620,600
10 Sep 202192.8392.8386.5586.6386.632,735,600
09 Sep 202189.6693.3487.7591.3391.331,563,100
08 Sep 202194.1494.1490.0490.2990.293,326,400
07 Sep 202192.1695.4691.1994.1794.173,185,000
03 Sep 202194.7597.1692.1192.3492.341,557,300
02 Sep 202194.0097.0591.4194.9994.991,746,000
01 Sep 202191.5693.9290.3493.1793.171,441,000
31 Aug 202189.6091.4288.5190.7590.75842,900
30 Aug 202191.3192.2988.5189.7789.771,173,500
27 Aug 202188.7891.5488.6191.0091.00809,200
26 Aug 202190.9091.8787.5588.7588.751,333,200
25 Aug 202192.0193.2590.5791.2591.25861,300
24 Aug 202191.9393.2391.1191.1291.12825,800
23 Aug 202192.0994.4090.3990.8890.881,295,100
20 Aug 202191.1491.6987.2489.8089.801,155,400
19 Aug 202191.9893.4387.9090.9590.951,758,700
18 Aug 202190.6795.0990.6793.5693.562,191,000
17 Aug 202191.0393.1889.9191.2791.271,809,200
16 Aug 202190.5694.0888.9292.5592.551,831,000
13 Aug 202189.1994.1089.1992.0192.012,242,800
12 Aug 202186.1189.4784.3689.1789.172,177,800
11 Aug 202185.5086.9383.8286.2186.211,973,900
10 Aug 202179.2486.1279.2485.8185.812,162,300
09 Aug 202183.1483.1478.9079.6379.631,768,000
06 Aug 202182.8285.5581.1783.5883.581,953,200
05 Aug 202177.4483.1976.8182.4482.442,426,200
04 Aug 202188.0089.3374.2674.9574.955,750,200
03 Aug 202186.2489.8284.5089.8289.822,120,500
02 Aug 202183.6389.8383.6385.9485.942,007,000
30 Jul 202184.1086.3782.1082.7782.771,645,500
29 Jul 202181.9286.8781.6285.3285.321,741,300
28 Jul 202181.3282.9678.9081.5681.561,244,900
27 Jul 202180.4781.1779.2080.1680.16978,400
26 Jul 202179.7582.2178.4381.1481.14783,500
23 Jul 202178.6580.0077.4279.4679.46912,900
22 Jul 202176.5978.6275.2977.7377.731,290,100
21 Jul 202174.1579.0574.1577.1777.171,810,800
20 Jul 202169.4074.6568.2873.5773.571,697,000
19 Jul 202168.4169.8365.8768.7468.742,532,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...