Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
103.84
+4.78 (4.83%)
Nov 21, 2024, 1:44 PM EST - Market open
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 99.40 | 101.70 | 97.32 | 99.06 | 99.06 | -1.00% | 569,400 |
| Nov 19, 2024 | 99.42 | 100.25 | 97.60 | 100.06 | 100.06 | -0.87% | 399,021 |
| Nov 18, 2024 | 97.52 | 102.41 | 96.43 | 100.94 | 100.94 | 0.69% | 581,477 |
| Nov 15, 2024 | 106.63 | 107.54 | 99.81 | 100.25 | 100.25 | -5.92% | 595,291 |
| Nov 14, 2024 | 106.09 | 109.80 | 104.40 | 106.56 | 106.56 | 0.88% | 1,107,745 |
| Nov 13, 2024 | 99.55 | 106.80 | 99.34 | 105.63 | 105.63 | 6.48% | 1,015,000 |
| Nov 12, 2024 | 94.27 | 100.50 | 92.52 | 99.20 | 99.20 | 2.45% | 770,603 |
| Nov 11, 2024 | 95.00 | 96.88 | 92.45 | 96.83 | 96.83 | 4.17% | 514,057 |
| Nov 8, 2024 | 94.39 | 94.39 | 89.04 | 92.95 | 92.95 | -1.94% | 623,896 |
| Nov 7, 2024 | 96.46 | 97.34 | 94.19 | 94.79 | 94.79 | -1.70% | 902,734 |
| Nov 6, 2024 | 93.21 | 97.45 | 92.25 | 96.43 | 96.43 | 8.95% | 983,674 |
| Nov 5, 2024 | 89.29 | 91.75 | 86.60 | 88.51 | 88.51 | -1.95% | 665,123 |
| Nov 4, 2024 | 91.04 | 94.32 | 89.00 | 90.27 | 90.27 | -1.94% | 1,008,411 |
| Nov 1, 2024 | 87.00 | 100.99 | 85.00 | 92.06 | 92.06 | 10.92% | 2,490,700 |
| Oct 31, 2024 | 86.55 | 86.55 | 82.75 | 83.00 | 83.00 | -3.42% | 824,400 |
| Oct 30, 2024 | 85.85 | 88.78 | 84.87 | 85.94 | 85.94 | -1.33% | 606,018 |
| Oct 29, 2024 | 84.29 | 87.91 | 84.00 | 87.10 | 87.10 | 1.94% | 853,220 |
| Oct 28, 2024 | 82.94 | 86.19 | 82.62 | 85.44 | 85.44 | 3.74% | 917,666 |
| Oct 25, 2024 | 84.75 | 85.70 | 81.52 | 82.36 | 82.36 | -1.45% | 664,994 |
| Oct 24, 2024 | 79.90 | 83.75 | 79.21 | 83.57 | 83.57 | 6.39% | 1,056,451 |
| Oct 23, 2024 | 78.98 | 80.73 | 76.79 | 78.55 | 78.55 | -1.38% | 426,991 |
| Oct 22, 2024 | 79.66 | 80.21 | 77.61 | 79.65 | 79.65 | 0.23% | 494,931 |
| Oct 21, 2024 | 80.63 | 81.30 | 78.41 | 79.47 | 79.47 | -1.95% | 565,442 |
| Oct 18, 2024 | 81.11 | 82.51 | 79.83 | 81.05 | 81.05 | 0.98% | 583,252 |
| Oct 17, 2024 | 81.43 | 82.33 | 78.75 | 80.26 | 80.26 | -2.28% | 660,379 |
| Oct 16, 2024 | 78.81 | 82.97 | 76.72 | 82.13 | 82.13 | 6.02% | 1,075,311 |
| Oct 15, 2024 | 80.84 | 81.17 | 77.33 | 77.47 | 77.47 | -4.28% | 1,330,159 |
| Oct 14, 2024 | 82.47 | 83.17 | 80.45 | 80.93 | 80.93 | -2.54% | 654,746 |
| Oct 11, 2024 | 83.77 | 84.40 | 80.53 | 83.04 | 83.04 | -1.61% | 793,375 |
| Oct 10, 2024 | 86.81 | 86.81 | 83.16 | 84.40 | 84.40 | -3.71% | 748,683 |
| Oct 9, 2024 | 87.81 | 89.71 | 86.93 | 87.65 | 87.65 | -0.13% | 444,401 |
| Oct 8, 2024 | 87.96 | 88.76 | 86.25 | 87.76 | 87.76 | -1.43% | 304,990 |
| Oct 7, 2024 | 87.29 | 89.48 | 86.73 | 89.03 | 89.03 | 0.77% | 416,892 |
| Oct 4, 2024 | 86.71 | 89.50 | 85.88 | 88.35 | 88.35 | 5.35% | 523,886 |
| Oct 3, 2024 | 85.55 | 86.11 | 82.93 | 83.86 | 83.86 | -3.24% | 361,132 |
| Oct 2, 2024 | 84.84 | 88.64 | 83.59 | 86.67 | 86.67 | 0.96% | 461,761 |
| Oct 1, 2024 | 87.50 | 87.50 | 84.36 | 85.85 | 85.85 | -1.99% | 474,589 |
| Sep 30, 2024 | 86.62 | 88.54 | 86.39 | 87.59 | 87.59 | - | 386,631 |
| Sep 27, 2024 | 87.12 | 89.88 | 85.78 | 87.59 | 87.59 | 2.30% | 815,845 |
| Sep 26, 2024 | 84.89 | 87.67 | 84.56 | 85.62 | 85.62 | 3.97% | 655,785 |
| Sep 25, 2024 | 86.73 | 86.80 | 82.21 | 82.35 | 82.35 | -5.52% | 679,487 |
| Sep 24, 2024 | 88.54 | 90.82 | 86.74 | 87.16 | 87.16 | 0.73% | 417,689 |
| Sep 23, 2024 | 86.89 | 87.92 | 85.57 | 86.53 | 86.53 | 0.73% | 448,866 |
| Sep 20, 2024 | 86.41 | 87.40 | 85.39 | 85.90 | 85.90 | -1.52% | 838,496 |
| Sep 19, 2024 | 88.04 | 89.11 | 85.59 | 87.23 | 87.23 | 2.53% | 681,862 |
| Sep 18, 2024 | 83.09 | 89.90 | 83.09 | 85.08 | 85.08 | 2.39% | 1,061,453 |
| Sep 17, 2024 | 81.33 | 83.22 | 79.60 | 83.09 | 83.09 | 5.00% | 759,696 |
| Sep 16, 2024 | 76.85 | 81.91 | 76.43 | 79.13 | 79.13 | 3.63% | 754,507 |
| Sep 13, 2024 | 72.17 | 76.72 | 70.92 | 76.36 | 76.36 | 8.67% | 664,217 |
| Sep 12, 2024 | 69.69 | 70.80 | 67.65 | 70.27 | 70.27 | 1.68% | 460,371 |
| Sep 11, 2024 | 67.29 | 69.30 | 66.06 | 69.11 | 69.11 | 2.49% | 644,340 |
| Sep 10, 2024 | 69.22 | 69.22 | 65.73 | 67.43 | 67.43 | -3.24% | 749,732 |
| Sep 9, 2024 | 69.24 | 70.34 | 66.00 | 69.69 | 69.69 | 0.77% | 852,524 |
| Sep 6, 2024 | 71.47 | 72.35 | 68.76 | 69.16 | 69.16 | -2.85% | 587,238 |
| Sep 5, 2024 | 74.63 | 75.17 | 71.10 | 71.19 | 71.19 | -4.47% | 835,382 |
| Sep 4, 2024 | 75.00 | 78.55 | 74.41 | 74.52 | 74.52 | -1.05% | 742,555 |
| Sep 3, 2024 | 80.40 | 80.98 | 75.15 | 75.31 | 75.31 | -8.15% | 972,747 |
| Aug 30, 2024 | 83.45 | 83.69 | 81.48 | 81.99 | 81.99 | -0.79% | 322,255 |
| Aug 29, 2024 | 82.01 | 83.77 | 81.33 | 82.64 | 82.64 | 1.61% | 324,664 |
| Aug 28, 2024 | 85.50 | 86.57 | 81.26 | 81.33 | 81.33 | -5.69% | 675,224 |
| Aug 27, 2024 | 87.60 | 87.77 | 85.32 | 86.24 | 86.24 | -3.13% | 526,722 |
| Aug 26, 2024 | 88.98 | 90.11 | 87.85 | 89.03 | 89.03 | 1.26% | 367,578 |
| Aug 23, 2024 | 86.17 | 89.28 | 85.10 | 87.92 | 87.92 | 3.57% | 446,204 |
| Aug 22, 2024 | 90.69 | 91.04 | 84.50 | 84.89 | 84.89 | -6.96% | 432,418 |
| Aug 21, 2024 | 90.00 | 91.65 | 88.64 | 91.24 | 91.24 | 2.54% | 279,018 |
| Aug 20, 2024 | 88.89 | 90.17 | 87.56 | 88.98 | 88.98 | 0.10% | 179,404 |
| Aug 19, 2024 | 88.08 | 90.19 | 87.52 | 88.89 | 88.89 | 1.59% | 297,731 |
| Aug 16, 2024 | 87.35 | 88.55 | 86.69 | 87.50 | 87.50 | -0.26% | 230,256 |
| Aug 15, 2024 | 87.11 | 89.56 | 86.76 | 87.73 | 87.73 | 4.04% | 335,264 |
| Aug 14, 2024 | 85.27 | 85.53 | 82.90 | 84.32 | 84.32 | -0.37% | 447,036 |
| Aug 13, 2024 | 83.64 | 85.12 | 82.35 | 84.63 | 84.63 | 1.83% | 396,357 |
| Aug 12, 2024 | 86.41 | 86.49 | 82.25 | 83.11 | 83.11 | -4.43% | 695,260 |
| Aug 9, 2024 | 88.10 | 88.56 | 84.93 | 86.96 | 86.96 | -2.61% | 454,982 |
| Aug 8, 2024 | 88.33 | 91.74 | 88.20 | 89.29 | 89.29 | 2.71% | 1,496,561 |
| Aug 7, 2024 | 88.08 | 90.38 | 84.74 | 86.93 | 86.93 | 0.77% | 1,790,064 |
| Aug 6, 2024 | 87.00 | 89.78 | 83.32 | 86.27 | 86.27 | 2.75% | 1,355,707 |
| Aug 5, 2024 | 79.99 | 86.75 | 79.03 | 83.96 | 83.96 | -0.57% | 1,255,004 |
| Aug 2, 2024 | 92.11 | 92.11 | 84.36 | 84.44 | 84.44 | -10.65% | 1,137,943 |
| Aug 1, 2024 | 100.36 | 102.45 | 93.70 | 94.50 | 94.50 | -6.44% | 573,639 |
| Jul 31, 2024 | 99.36 | 105.31 | 98.00 | 101.01 | 101.01 | 2.42% | 472,378 |
| Jul 30, 2024 | 101.16 | 102.00 | 96.25 | 98.62 | 98.62 | -2.14% | 594,916 |
| Jul 29, 2024 | 103.63 | 104.49 | 99.73 | 100.78 | 100.78 | -3.78% | 530,118 |
| Jul 26, 2024 | 104.31 | 104.88 | 101.82 | 104.74 | 104.74 | 3.10% | 340,049 |
| Jul 25, 2024 | 97.84 | 103.88 | 96.66 | 101.59 | 101.59 | 4.43% | 501,541 |
| Jul 24, 2024 | 103.60 | 104.84 | 97.14 | 97.28 | 97.28 | -6.94% | 535,002 |
| Jul 23, 2024 | 104.54 | 105.53 | 103.27 | 104.53 | 104.53 | -1.16% | 238,477 |
| Jul 22, 2024 | 102.21 | 106.59 | 99.73 | 105.76 | 105.76 | 3.84% | 513,511 |
| Jul 19, 2024 | 108.64 | 108.64 | 101.67 | 101.85 | 101.85 | -6.69% | 465,285 |
| Jul 18, 2024 | 110.41 | 113.14 | 108.64 | 109.15 | 109.15 | -2.66% | 291,818 |
| Jul 17, 2024 | 109.06 | 114.06 | 109.06 | 112.13 | 112.13 | 1.09% | 498,871 |
| Jul 16, 2024 | 109.84 | 110.97 | 107.67 | 110.92 | 110.92 | 2.58% | 376,824 |
| Jul 15, 2024 | 107.44 | 111.59 | 106.02 | 108.13 | 108.13 | 0.65% | 529,743 |
| Jul 12, 2024 | 105.07 | 107.93 | 103.58 | 107.43 | 107.43 | 3.62% | 636,485 |
| Jul 11, 2024 | 101.84 | 104.51 | 100.10 | 103.68 | 103.68 | 4.72% | 790,586 |
| Jul 10, 2024 | 101.43 | 101.91 | 98.21 | 99.01 | 99.01 | -2.96% | 615,694 |
| Jul 9, 2024 | 101.58 | 102.74 | 99.03 | 102.03 | 102.03 | 0.01% | 675,951 |
| Jul 8, 2024 | 105.70 | 106.69 | 101.50 | 102.02 | 102.02 | -2.98% | 836,384 |
| Jul 5, 2024 | 106.99 | 107.74 | 104.78 | 105.15 | 105.15 | -1.99% | 416,719 |
| Jul 3, 2024 | 106.64 | 109.55 | 105.15 | 107.28 | 107.28 | 2.14% | 347,750 |
| Jul 2, 2024 | 102.15 | 105.14 | 101.89 | 105.03 | 105.03 | 3.70% | 433,380 |