Singapore markets close in 5 hours 25 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.00-6.56 (-3.48%)
At close: 04:00PM EDT
185.20 +3.20 (+1.76%)
After hours: 04:53PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023188.81189.05180.56182.00182.00528,781
21 Sept 2023188.47190.07187.01188.56188.56408,800
20 Sept 2023194.29195.50190.57190.80190.80326,400
19 Sept 2023197.52199.06192.80193.50193.50415,900
18 Sept 2023197.75200.00196.28197.66197.66346,800
15 Sept 2023199.85204.31197.93198.53198.531,284,700
14 Sept 2023196.60201.50195.16201.48201.48426,400
13 Sept 2023196.78197.06194.01195.62195.62382,700
12 Sept 2023200.19202.40196.33196.75196.75313,400
11 Sept 2023202.34204.54199.82202.30202.30476,700
08 Sept 2023197.72200.60195.20199.35199.35399,600
07 Sept 2023204.88207.34195.08197.66197.66631,800
06 Sept 2023210.00212.34204.65205.84205.84333,900
05 Sept 2023210.00211.97208.01211.93211.93405,800
01 Sept 2023214.13215.55211.00212.22212.22441,000
31 Aug 2023220.02220.02212.78213.39213.39403,300
30 Aug 2023219.80221.34216.32219.93219.93373,400
29 Aug 2023224.29224.29218.98219.18219.18377,200
28 Aug 2023217.18226.14217.18224.84224.84528,600
25 Aug 2023230.52231.94216.04216.85216.851,470,400
24 Aug 2023230.44231.50227.00229.16229.16452,300
23 Aug 2023224.67231.42222.01231.25231.25612,800
22 Aug 2023231.79233.10224.32224.94224.94524,800
21 Aug 2023228.69230.28226.28229.87229.87681,800
18 Aug 2023221.25228.32220.96227.44227.44332,500
17 Aug 2023222.19226.29221.27223.80223.80680,200
16 Aug 2023223.64227.71218.66222.24222.24853,500
15 Aug 2023230.56231.38222.99224.14224.141,359,800
14 Aug 2023232.37232.41229.57231.78231.78644,500
11 Aug 2023229.64235.64227.36231.19231.19511,700
10 Aug 2023224.52230.09223.23229.04229.04854,700
09 Aug 2023225.69226.95223.08223.44223.44287,100
08 Aug 2023220.98226.06220.11224.95224.95705,400
07 Aug 2023224.94226.43222.32224.32224.32578,600
04 Aug 2023225.14229.78222.97225.24225.24380,200
03 Aug 2023222.10225.73218.23222.67222.67515,800
02 Aug 2023223.16226.60220.45223.16223.16549,500
01 Aug 2023211.28230.22203.74226.76226.761,189,100
31 Jul 2023222.12223.85218.00220.29220.291,021,800
28 Jul 2023221.35223.78216.25222.44222.44724,400
27 Jul 2023224.29225.23217.15219.00219.00846,500
26 Jul 2023223.52226.36222.59224.65224.65243,800
25 Jul 2023223.56226.49222.66223.56223.56298,200
24 Jul 2023224.55227.34223.20224.44224.44262,800
21 Jul 2023230.07230.44223.11226.34226.34379,000
20 Jul 2023232.16233.19228.50230.07230.07412,200
19 Jul 2023244.86244.95238.81239.48239.48391,400
18 Jul 2023236.61243.81236.61243.05243.05292,200
17 Jul 2023236.67237.54234.70236.27236.27204,300
14 Jul 2023236.10237.74231.80234.44234.44244,300
13 Jul 2023237.58239.44234.26237.14237.14246,500
12 Jul 2023243.00243.00234.09235.95235.95486,900
11 Jul 2023236.87242.31234.86239.18239.18248,300
10 Jul 2023232.55236.42231.11236.20236.20304,600
07 Jul 2023225.34235.12225.00233.62233.62464,500
06 Jul 2023228.40231.17224.52226.70226.70359,800
05 Jul 2023226.00233.11224.00232.58232.58307,200
03 Jul 2023227.08230.80225.90228.08228.08289,600
30 Jun 2023229.65231.92226.75228.67228.67554,500
29 Jun 2023230.27233.65225.40228.30228.30265,000
28 Jun 2023224.04229.68223.51227.85227.85625,200
27 Jun 2023224.31228.64223.36224.81224.81358,000
26 Jun 2023221.81227.15221.81224.31224.31314,500
23 Jun 2023219.44228.16219.44223.81223.81787,100
22 Jun 2023218.76224.39217.12223.14223.14422,400
21 Jun 2023223.75229.14218.85219.71219.71667,500
20 Jun 2023213.70224.42212.00224.14224.14940,900
16 Jun 2023206.82207.58202.82204.29204.29812,900
15 Jun 2023200.47208.73200.47206.32206.32363,900
14 Jun 2023199.24203.87198.68202.56202.56475,400
13 Jun 2023202.90204.32198.96199.08199.08475,800
12 Jun 2023193.61201.18191.41200.91200.91698,300
09 Jun 2023196.99198.27191.19193.25193.25644,200
08 Jun 2023192.01199.28191.50194.99194.99492,300
07 Jun 2023185.58193.49185.58192.01192.01564,600
06 Jun 2023175.29184.73174.73184.60184.60484,500
05 Jun 2023172.91177.43168.66175.82175.82408,800
02 Jun 2023173.35177.83171.66174.82174.82460,300
01 Jun 2023167.96171.68163.50169.60169.60382,500
31 May 2023170.95173.64163.00167.79167.791,135,600
30 May 2023164.19164.88160.50163.27163.27328,600
26 May 2023165.51166.00159.81162.98162.98338,500
25 May 2023165.61166.76162.67165.46165.46272,700
24 May 2023165.31166.68159.06164.48164.48332,400
23 May 2023164.65171.86163.65167.11167.11311,900
22 May 2023161.75165.85158.96165.25165.25271,300
19 May 2023163.88164.28158.79160.32160.32266,500
18 May 2023163.52164.99158.53162.70162.70276,600
17 May 2023159.22164.20158.75163.13163.13278,100
16 May 2023161.76163.46157.55157.79157.79231,700
15 May 2023159.34163.56157.98162.91162.91366,300
12 May 2023164.76165.03157.93158.89158.89225,500
11 May 2023161.99163.89161.03163.55163.55279,100
10 May 2023164.85164.92160.81163.54163.54322,700
09 May 2023160.50163.65159.41161.41161.41304,400
08 May 2023166.90169.00160.63162.50162.50665,100
05 May 2023169.00170.99165.03167.47167.47441,500
04 May 2023167.35169.39161.18162.27162.27592,900
03 May 2023170.00173.22167.75168.09168.09655,300
02 May 2023172.45175.00162.92171.76171.761,162,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...