Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.99-3.95 (-2.08%)
At close: 04:00PM EST
186.88 +0.89 (+0.48%)
After hours: 07:49PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 2022168.37173.94164.29165.22165.223,059,100
12 Sept 2022170.38176.00168.52175.58175.58483,400
09 Sept 2022161.19168.22159.66168.19168.19547,000
08 Sept 2022155.15160.24152.82157.02157.02638,700
07 Sept 2022152.45159.24149.03157.56157.56781,000
06 Sept 2022161.13162.52154.09154.91154.912,159,100
02 Sept 2022168.21169.19161.34161.73161.73471,000
01 Sept 2022164.50165.81159.79165.56165.561,013,000
31 Aug 2022170.42173.09167.27167.38167.383,420,100
30 Aug 2022179.00179.34167.78169.52169.52552,600
29 Aug 2022175.49178.18174.20176.46176.46356,200
26 Aug 2022185.39187.48176.53176.60176.60387,800
25 Aug 2022179.96186.01179.44185.68185.68368,100
24 Aug 2022173.55179.69173.55178.21178.21353,800
23 Aug 2022167.25173.93166.00173.15173.15805,700
22 Aug 2022166.08168.37163.15164.22164.22919,600
19 Aug 2022176.55177.71170.32170.51170.511,086,300
18 Aug 2022180.95182.95177.46181.09181.09401,100
17 Aug 2022189.71191.65182.26182.40182.40408,600
16 Aug 2022188.69199.31188.69193.91193.91550,500
15 Aug 2022185.36191.29184.86189.45189.45514,000
12 Aug 2022188.56190.14184.90189.07189.07480,700
11 Aug 2022188.67193.71186.00186.89186.89919,500
10 Aug 2022190.51192.81185.78186.21186.21455,000
09 Aug 2022184.87186.47181.20183.57183.57432,800
08 Aug 2022187.83194.00186.14187.11187.111,062,400
05 Aug 2022174.22185.01173.56184.11184.11702,700
04 Aug 2022180.74185.00177.37177.52177.52737,400
03 Aug 2022175.71183.93173.84180.85180.851,136,700
02 Aug 2022190.55194.99162.55172.54172.542,018,400
01 Aug 2022181.05186.83178.58181.09181.091,664,000
29 Jul 2022171.76186.30171.13182.03182.031,201,200
28 Jul 2022162.21176.00161.86171.95171.951,048,300
27 Jul 2022150.25157.79148.00156.29156.29405,400
26 Jul 2022159.06159.06146.34148.12148.12995,900
25 Jul 2022156.69160.55153.40160.11160.11382,900
22 Jul 2022159.36161.52153.56156.32156.32526,800
21 Jul 2022162.31162.51153.97158.07158.07691,100
20 Jul 2022159.28162.24156.86159.67159.67576,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...