Singapore markets open in 4 hours 28 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.04+6.00 (+3.35%)
At close: 04:00PM EDT
185.05 +0.01 (+0.01%)
After hours: 04:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022179.30188.27178.58185.04185.04950,713
25 May 2022173.24186.64173.12179.04179.04838,000
24 May 2022180.94180.94165.98175.26175.261,018,100
23 May 2022179.58186.29176.89184.60184.601,288,600
20 May 2022184.59185.25165.20174.68174.681,000,400
19 May 2022182.11187.57174.07179.72179.721,776,200
18 May 2022208.35209.00185.13186.24186.241,031,700
17 May 2022212.12216.97209.64212.82212.82641,200
16 May 2022206.45210.57200.65207.47207.47750,500
13 May 2022221.05228.89205.06205.13205.131,605,600
12 May 2022221.44227.81211.56219.94219.94695,800
11 May 2022226.97236.32218.36223.41223.411,211,400
10 May 2022230.88241.36221.36226.98226.98796,400
09 May 2022250.91252.45223.78227.26227.26882,500
06 May 2022269.33270.01249.01255.86255.86936,200
05 May 2022283.95289.00269.27273.70273.70637,000
04 May 2022286.08299.00270.77291.21291.211,076,700
03 May 2022302.00307.95261.65285.28285.282,095,900
02 May 2022263.12293.08259.70280.56280.561,696,000
29 Apr 2022273.05282.80266.76267.67267.67580,900
28 Apr 2022283.61286.05256.70273.05273.05903,000
27 Apr 2022275.44290.64267.41277.57277.571,035,500
26 Apr 2022293.67297.04269.38273.53273.531,326,000
25 Apr 2022287.02303.26286.37299.70299.701,509,200
22 Apr 2022306.60311.06293.00298.07298.07812,300
21 Apr 2022322.65327.80304.17308.82308.821,183,000
20 Apr 2022290.00324.83290.00319.42319.421,783,700
19 Apr 2022268.21286.06266.47285.35285.35589,700
18 Apr 2022262.99271.99259.48266.48266.48502,300
14 Apr 2022269.19274.61257.81265.42265.42543,800
13 Apr 2022261.04269.89258.41269.67269.67534,500
12 Apr 2022258.69271.09254.42257.78257.78805,300
11 Apr 2022241.71261.90240.99256.57256.57756,000
08 Apr 2022249.61257.73243.60244.71244.71909,000
07 Apr 2022246.02256.03239.33251.68251.68712,000
06 Apr 2022260.53264.47236.36246.44246.441,450,600
05 Apr 2022279.34285.88270.81276.71276.71695,100
04 Apr 2022260.75288.29260.75283.74283.741,105,100
01 Apr 2022266.26278.24249.13260.58260.581,534,700
31 Mar 2022254.75266.21252.50263.30263.30755,000
30 Mar 2022264.27269.21255.62256.45256.45860,300
29 Mar 2022263.34272.50253.42269.88269.88733,100
28 Mar 2022262.76262.84252.69259.38259.381,093,900
25 Mar 2022272.00272.99259.38262.87262.871,139,700
24 Mar 2022267.01271.51258.94269.01269.01857,100
23 Mar 2022274.06283.73267.25267.85267.85639,500
22 Mar 2022276.07288.91273.64279.78279.781,591,600
21 Mar 2022286.46286.46266.40271.63271.631,331,000
18 Mar 2022298.26298.95274.13283.13283.131,875,400
17 Mar 2022276.65299.33274.70298.00298.001,263,500
16 Mar 2022239.42282.89235.10281.49281.493,339,400
15 Mar 2022215.86231.76214.16231.63231.63919,900
14 Mar 2022208.73225.47207.01213.14213.141,526,200
11 Mar 2022200.64210.75200.64208.00208.00969,800
10 Mar 2022187.20201.45186.43201.30201.30769,600
09 Mar 2022181.49198.00180.34194.74194.74856,300
08 Mar 2022162.97181.74162.97175.43175.431,080,800
07 Mar 2022175.59177.05161.24162.30162.30755,700
04 Mar 2022180.26180.30170.16174.67174.67547,400
03 Mar 2022187.18189.91178.85181.40181.40439,800
02 Mar 2022183.99191.09183.23188.66188.66673,700
01 Mar 2022183.14186.48177.94180.30180.301,141,800
28 Feb 2022178.83187.45178.06183.44183.441,318,900
25 Feb 2022167.62181.93165.86180.01180.011,487,000
24 Feb 2022141.87169.33141.79167.76167.761,136,100
23 Feb 2022151.81157.09148.68149.52149.521,051,000
22 Feb 2022158.78158.78149.80150.84150.841,339,600
18 Feb 2022163.72167.12157.52160.45160.451,982,800
17 Feb 2022173.50176.54164.21165.19165.191,125,200
16 Feb 2022168.71176.72165.13174.80174.80949,700
15 Feb 2022190.38191.23164.62171.25171.253,658,400
14 Feb 2022183.98202.12182.50194.71194.712,271,100
11 Feb 2022192.37194.15177.35181.25181.25734,700
10 Feb 2022198.02203.12187.31190.21190.21860,200
09 Feb 2022189.40201.61189.40200.66200.661,012,800
08 Feb 2022187.37190.99183.75187.33187.33669,400
07 Feb 2022181.88190.46180.72186.93186.931,325,700
04 Feb 2022173.68182.39171.21180.42180.42681,000
03 Feb 2022175.88180.00172.43174.31174.31460,200
02 Feb 2022180.35182.02177.63180.01180.01473,700
01 Feb 2022179.20181.25169.34178.99178.99641,300
31 Jan 2022166.51176.52162.70176.18176.18719,900
28 Jan 2022164.50165.63157.28165.42165.42705,000
27 Jan 2022171.40176.11160.85164.50164.50716,200
26 Jan 2022177.00184.61169.10171.55171.55861,400
25 Jan 2022170.26173.18162.31169.52169.521,017,200
24 Jan 2022170.83179.03162.50176.43176.431,251,300
21 Jan 2022183.46185.07172.61175.09175.091,184,500
20 Jan 2022187.14197.83182.37186.10186.10852,900
19 Jan 2022194.40195.00185.94187.69187.69965,000
18 Jan 2022190.90196.40189.35192.89192.89909,200
14 Jan 2022190.00197.26188.56195.31195.31568,900
13 Jan 2022192.50198.07191.09191.92191.92806,000
12 Jan 2022200.39201.75191.57192.05192.05628,200
11 Jan 2022198.70201.58194.00198.83198.83705,100
10 Jan 2022195.70199.97189.89199.60199.60910,800
07 Jan 2022200.48202.06194.31197.06197.06515,400
06 Jan 2022205.00207.12195.78200.00200.00662,000
05 Jan 2022203.36204.22193.09194.90194.901,261,000
04 Jan 2022205.86208.88199.31202.53202.53682,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...