NasdaqGS - Delayed Quote USD

Avis Budget Group, Inc. (CAR)

99.57 -3.73 (-3.61%)
At close: 4:00 PM EDT
99.88 +0.31 (+0.31%)
After hours: 5:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 101.08 101.21 93.53 99.57 99.57 1,643,341
Apr 24, 2024 102.68 103.87 100.67 103.30 103.30 467,000
Apr 23, 2024 100.72 104.42 99.50 102.62 102.62 564,200
Apr 22, 2024 102.16 103.46 98.84 102.09 102.09 635,200
Apr 19, 2024 101.24 103.98 101.00 101.65 101.65 758,400
Apr 18, 2024 105.49 105.49 100.03 102.00 102.00 929,700
Apr 17, 2024 108.47 110.16 105.22 105.35 105.35 681,300
Apr 16, 2024 110.87 110.87 107.85 108.47 108.47 943,400
Apr 15, 2024 115.77 116.74 111.76 111.91 111.91 766,400
Apr 12, 2024 120.00 120.71 113.86 114.73 114.73 905,100
Apr 11, 2024 120.40 122.00 117.79 121.04 121.04 1,319,900
Apr 10, 2024 119.00 120.64 118.54 119.94 119.94 489,900
Apr 9, 2024 122.07 126.77 122.07 123.56 123.56 344,100
Apr 8, 2024 121.48 122.89 119.85 121.96 121.96 721,700
Apr 5, 2024 119.14 122.51 119.04 121.42 121.42 948,000
Apr 4, 2024 124.20 126.16 119.69 120.30 120.30 819,100
Apr 3, 2024 122.09 123.10 119.06 121.11 121.11 531,600
Apr 2, 2024 123.23 123.53 120.71 122.25 122.25 462,700
Apr 1, 2024 122.46 126.00 121.00 125.78 125.78 1,142,500
Mar 28, 2024 123.73 124.18 121.70 122.46 122.46 1,762,900
Mar 27, 2024 120.00 123.88 119.04 123.23 123.23 711,100
Mar 26, 2024 119.31 120.04 116.47 118.53 118.53 554,900
Mar 25, 2024 116.88 119.74 116.43 118.47 118.47 624,800
Mar 22, 2024 114.79 115.60 112.19 113.47 113.47 455,300
Mar 21, 2024 117.41 119.25 115.18 115.25 115.25 353,500
Mar 20, 2024 114.81 117.54 113.60 116.60 116.60 681,700
Mar 19, 2024 110.00 116.12 109.63 115.71 115.71 1,051,400
Mar 18, 2024 106.68 109.54 104.78 108.12 108.12 666,600
Mar 15, 2024 107.38 109.25 106.58 107.70 107.70 845,000
Mar 14, 2024 113.53 113.60 106.91 107.55 107.55 476,600
Mar 13, 2024 113.67 116.50 112.26 113.10 113.10 518,600
Mar 12, 2024 111.92 113.69 109.40 113.11 113.11 403,700
Mar 11, 2024 111.47 112.81 110.63 111.76 111.76 423,400
Mar 8, 2024 112.44 117.63 110.28 111.96 111.96 1,248,100
Mar 7, 2024 106.00 112.52 105.08 111.49 111.49 1,005,300
Mar 6, 2024 106.74 106.87 104.34 105.17 105.17 605,600
Mar 5, 2024 105.91 106.28 103.79 105.34 105.34 792,600
Mar 4, 2024 110.69 110.97 106.28 106.45 106.45 630,200
Mar 1, 2024 108.11 112.35 106.61 110.52 110.52 1,151,200
Feb 29, 2024 108.73 110.81 106.66 108.04 108.04 1,274,400
Feb 28, 2024 106.05 108.12 105.77 107.93 107.93 603,300
Feb 27, 2024 107.80 110.13 105.39 107.02 107.02 775,900
Feb 26, 2024 104.28 109.31 102.87 107.19 107.19 1,478,800
Feb 23, 2024 100.05 107.83 99.80 105.04 105.04 1,757,800
Feb 22, 2024 101.89 103.06 99.60 100.05 100.05 1,040,000
Feb 21, 2024 105.59 107.18 100.52 101.14 101.14 1,459,900
Feb 20, 2024 110.24 110.81 105.98 106.25 106.25 1,379,500
Feb 16, 2024 119.21 120.75 112.13 112.25 112.25 1,521,800
Feb 15, 2024 121.08 123.47 117.11 121.08 121.08 1,908,500
Feb 14, 2024 131.60 133.94 119.42 119.91 119.91 3,292,700
Feb 13, 2024 160.77 161.00 128.42 129.81 129.81 4,304,200
Feb 12, 2024 168.83 171.44 167.24 168.36 168.36 1,391,700
Feb 9, 2024 166.14 169.01 165.15 168.88 168.88 465,000
Feb 8, 2024 164.64 166.69 161.60 166.14 166.14 295,300
Feb 7, 2024 166.29 167.40 163.20 166.41 166.41 676,500
Feb 6, 2024 153.80 167.32 153.07 165.23 165.23 635,800
Feb 5, 2024 159.40 160.09 155.00 155.89 155.89 595,900
Feb 2, 2024 161.12 164.21 157.45 161.63 161.63 459,100
Feb 1, 2024 165.01 168.49 161.76 162.75 162.75 363,200
Jan 31, 2024 170.20 172.25 163.52 163.71 163.71 390,400
Jan 30, 2024 173.69 175.55 170.81 171.00 171.00 684,900
Jan 29, 2024 172.90 176.79 171.99 175.46 175.46 495,100
Jan 26, 2024 174.76 176.15 171.96 174.19 174.19 338,800
Jan 25, 2024 173.07 176.57 170.82 173.41 173.41 703,200
Jan 24, 2024 170.00 170.00 165.80 166.90 166.90 268,200
Jan 23, 2024 172.58 173.01 165.36 167.95 167.95 407,800
Jan 22, 2024 166.69 171.61 164.28 169.72 169.72 567,800
Jan 19, 2024 163.52 165.42 160.22 164.19 164.19 570,900
Jan 18, 2024 161.50 164.34 161.26 163.64 163.64 491,600
Jan 17, 2024 157.76 159.49 157.32 159.44 159.44 523,600
Jan 16, 2024 160.06 160.06 156.74 159.33 159.33 776,600
Jan 12, 2024 166.99 167.35 159.55 160.51 160.51 479,700
Jan 11, 2024 166.69 168.00 162.22 166.47 166.47 893,200
Jan 10, 2024 169.50 170.70 168.12 168.94 168.94 214,200
Jan 9, 2024 168.10 170.84 166.69 170.21 170.21 375,100
Jan 8, 2024 165.03 170.84 164.00 170.83 170.83 346,900
Jan 5, 2024 165.00 169.41 164.60 166.04 166.04 330,900
Jan 4, 2024 166.00 169.31 165.52 165.98 165.98 501,900
Jan 3, 2024 172.26 173.55 166.97 167.09 167.09 753,000
Jan 2, 2024 177.02 181.50 174.84 175.65 175.65 466,600
Dec 29, 2023 177.20 179.36 174.37 177.26 177.26 349,200
Dec 28, 2023 178.92 180.35 177.09 178.01 178.01 259,300
Dec 27, 2023 180.65 181.12 178.65 179.51 179.51 326,300
Dec 26, 2023 182.70 183.80 180.65 180.85 180.85 181,400
Dec 22, 2023 185.87 188.36 182.09 182.27 182.27 227,500
Dec 21, 2023 179.90 184.81 178.50 184.78 184.78 383,000
Dec 20, 2023 186.18 189.43 178.38 178.50 178.50 564,500
Dec 19, 2023 190.05 191.10 187.09 188.73 188.73 433,400
Dec 18, 2023 195.05 195.05 188.15 188.64 188.64 691,400
Dec 15, 2023 192.71 196.81 189.18 194.44 194.44 1,114,900
Dec 14, 2023 10.00 Dividend
Dec 14, 2023 197.59 202.50 191.78 192.57 192.57 1,038,800
Dec 13, 2023 193.12 204.77 190.47 200.43 190.43 1,456,900
Dec 12, 2023 197.46 197.50 193.43 193.58 183.92 514,700
Dec 11, 2023 191.62 199.43 188.69 197.46 187.61 1,583,000
Dec 8, 2023 191.34 195.38 188.58 189.75 180.28 1,313,100
Dec 7, 2023 187.00 191.47 183.87 191.03 181.50 1,422,000
Dec 6, 2023 198.65 203.80 188.63 189.12 179.68 940,600
Dec 5, 2023 191.54 191.98 183.19 183.97 174.79 553,600
Dec 4, 2023 195.45 201.44 193.32 193.39 183.74 444,600
Dec 1, 2023 182.69 196.02 181.32 195.71 185.95 653,400
Nov 30, 2023 178.05 184.49 177.19 182.85 173.73 504,100
Nov 29, 2023 180.94 186.46 177.03 177.40 168.55 340,200
Nov 28, 2023 183.35 183.35 177.57 178.89 169.96 492,200
Nov 27, 2023 183.95 184.96 180.48 183.83 174.66 400,700
Nov 24, 2023 186.09 188.81 184.78 185.64 176.38 125,100
Nov 22, 2023 186.96 189.76 185.36 186.20 176.91 264,000
Nov 21, 2023 187.06 189.80 185.00 185.20 175.96 318,400
Nov 20, 2023 189.36 190.40 186.23 189.08 179.65 255,000
Nov 17, 2023 188.35 190.91 187.70 189.26 179.82 407,300
Nov 16, 2023 192.20 192.76 185.45 185.95 176.67 286,500
Nov 15, 2023 193.21 203.53 192.50 192.70 183.09 314,000
Nov 14, 2023 192.36 196.47 192.36 193.86 184.19 415,500
Nov 13, 2023 186.11 188.04 184.21 186.60 177.29 319,100
Nov 10, 2023 189.24 189.44 185.02 187.70 178.34 191,600
Nov 9, 2023 190.77 192.37 187.16 188.97 179.54 226,300
Nov 8, 2023 192.66 192.83 188.02 189.32 179.87 363,100
Nov 7, 2023 199.99 199.99 189.65 192.02 182.44 593,600
Nov 6, 2023 201.48 202.95 197.09 200.44 190.44 796,300
Nov 3, 2023 191.49 201.64 191.49 200.02 190.04 892,400
Nov 2, 2023 178.50 190.93 178.37 186.98 177.65 1,089,100
Nov 1, 2023 162.44 166.77 160.22 164.00 155.82 698,100
Oct 31, 2023 163.70 164.91 161.54 162.80 154.68 530,900
Oct 30, 2023 162.31 164.42 161.02 163.16 155.02 427,800
Oct 27, 2023 160.39 163.44 157.70 160.95 152.92 572,300
Oct 26, 2023 165.00 166.85 158.33 160.15 152.16 679,700
Oct 25, 2023 171.76 173.31 166.86 167.17 158.83 320,400
Oct 24, 2023 175.58 175.94 169.97 172.33 163.73 355,300
Oct 23, 2023 172.54 176.80 172.02 172.81 164.19 374,600
Oct 20, 2023 169.79 176.04 169.79 173.94 165.26 395,300
Oct 19, 2023 174.73 177.34 168.65 169.16 160.72 522,200
Oct 18, 2023 178.50 178.55 174.99 175.48 166.72 315,500
Oct 17, 2023 174.68 181.16 174.17 180.28 171.29 477,100
Oct 16, 2023 175.62 179.74 175.31 175.55 166.79 780,300
Oct 13, 2023 179.17 181.19 173.03 173.55 164.89 399,700
Oct 12, 2023 184.33 184.33 177.58 179.22 170.28 462,300
Oct 11, 2023 182.33 184.54 181.10 184.33 175.13 308,300
Oct 10, 2023 181.70 183.28 180.51 181.13 172.09 402,200
Oct 9, 2023 175.41 182.03 175.01 179.91 170.93 354,900
Oct 6, 2023 173.02 182.63 172.09 178.68 169.77 548,100
Oct 5, 2023 169.00 175.78 168.79 174.00 165.32 629,700
Oct 4, 2023 169.46 170.89 166.92 169.69 161.22 613,400
Oct 3, 2023 172.60 173.36 167.63 168.87 160.44 670,500
Oct 2, 2023 178.54 180.30 173.09 173.87 165.20 467,600
Sep 29, 2023 181.79 183.24 177.14 179.69 170.72 259,900
Sep 28, 2023 178.63 182.88 178.37 180.87 171.85 262,300
Sep 27, 2023 178.69 181.66 176.11 178.37 169.47 488,700
Sep 26, 2023 179.39 180.88 176.94 177.89 169.01 438,200
Sep 25, 2023 180.81 184.25 180.14 180.84 171.82 592,200
Sep 22, 2023 188.81 189.37 180.56 182.00 172.92 528,800
Sep 21, 2023 188.47 190.07 187.01 188.56 179.15 408,800
Sep 20, 2023 194.29 195.50 190.57 190.80 181.28 326,400
Sep 19, 2023 197.52 199.06 192.80 193.50 183.85 415,900
Sep 18, 2023 197.75 200.00 196.28 197.66 187.80 346,800
Sep 15, 2023 199.85 204.31 197.93 198.53 188.62 1,284,700
Sep 14, 2023 196.60 201.50 195.16 201.48 191.43 426,400
Sep 13, 2023 196.78 197.06 194.01 195.62 185.86 382,700
Sep 12, 2023 200.19 202.40 196.33 196.75 186.93 313,400
Sep 11, 2023 202.34 204.54 199.82 202.30 192.21 476,700
Sep 8, 2023 197.72 200.60 195.20 199.35 189.40 399,600
Sep 7, 2023 204.88 207.34 195.08 197.66 187.80 631,800
Sep 6, 2023 210.00 212.34 204.65 205.84 195.57 333,900
Sep 5, 2023 210.00 211.97 208.01 211.93 201.36 405,800
Sep 1, 2023 214.13 215.55 211.00 212.22 201.63 441,000
Aug 31, 2023 220.02 220.02 212.78 213.39 202.74 403,300
Aug 30, 2023 219.80 221.34 216.32 219.93 208.96 373,400
Aug 29, 2023 224.29 224.29 218.98 219.18 208.24 377,200
Aug 28, 2023 217.18 226.14 217.18 224.84 213.62 528,600
Aug 25, 2023 230.52 231.94 216.04 216.85 206.03 1,470,400
Aug 24, 2023 230.44 231.50 227.00 229.16 217.73 452,300
Aug 23, 2023 224.67 231.42 222.01 231.25 219.71 612,800
Aug 22, 2023 231.79 233.10 224.32 224.94 213.72 524,800
Aug 21, 2023 228.69 230.28 226.28 229.87 218.40 681,800
Aug 18, 2023 221.25 228.32 220.96 227.44 216.09 332,500
Aug 17, 2023 222.19 226.29 221.27 223.80 212.63 680,200
Aug 16, 2023 223.64 227.71 218.66 222.24 211.15 853,500
Aug 15, 2023 230.56 231.38 222.99 224.14 212.96 1,359,800
Aug 14, 2023 232.37 232.41 229.57 231.78 220.22 644,500
Aug 11, 2023 229.64 235.64 227.36 231.19 219.66 511,700
Aug 10, 2023 224.52 230.09 223.23 229.04 217.61 854,700
Aug 9, 2023 225.69 226.95 223.08 223.44 212.29 287,100
Aug 8, 2023 220.98 226.06 220.11 224.95 213.73 705,400
Aug 7, 2023 224.94 226.43 222.32 224.32 213.13 578,600
Aug 4, 2023 225.14 229.78 222.97 225.24 214.00 380,200
Aug 3, 2023 222.10 225.73 218.23 222.67 211.56 515,800
Aug 2, 2023 223.16 226.60 220.45 223.16 212.03 549,500
Aug 1, 2023 211.28 230.22 203.74 226.76 215.45 1,189,100
Jul 31, 2023 222.12 223.85 218.00 220.29 209.30 1,021,800
Jul 28, 2023 221.35 223.78 216.25 222.44 211.34 724,400
Jul 27, 2023 224.29 225.23 217.15 219.00 208.07 846,500
Jul 26, 2023 223.52 226.36 222.59 224.65 213.44 243,800
Jul 25, 2023 223.56 226.49 222.66 223.56 212.41 298,200
Jul 24, 2023 224.55 227.34 223.20 224.44 213.24 262,800
Jul 21, 2023 230.07 230.44 223.11 226.34 215.05 379,000
Jul 20, 2023 232.16 233.19 228.50 230.07 218.59 412,200
Jul 19, 2023 244.86 244.95 238.81 239.48 227.53 391,400
Jul 18, 2023 236.61 243.81 236.61 243.05 230.92 292,200
Jul 17, 2023 236.67 237.54 234.70 236.27 224.48 204,300
Jul 14, 2023 236.10 237.74 231.80 234.44 222.74 244,300
Jul 13, 2023 237.58 239.44 234.26 237.14 225.31 246,500
Jul 12, 2023 243.00 243.00 234.09 235.95 224.18 486,900
Jul 11, 2023 236.87 242.31 234.86 239.18 227.25 248,300
Jul 10, 2023 232.55 236.42 231.11 236.20 224.42 304,600
Jul 7, 2023 225.34 235.12 225.00 233.62 221.96 464,500
Jul 6, 2023 228.40 231.17 224.52 226.70 215.39 359,800
Jul 5, 2023 226.00 233.11 224.00 232.58 220.98 307,200
Jul 3, 2023 227.08 230.80 225.90 228.08 216.70 289,600
Jun 30, 2023 229.65 231.92 226.75 228.67 217.26 554,500
Jun 29, 2023 230.27 233.65 225.40 228.30 216.91 265,000
Jun 28, 2023 224.04 229.68 223.51 227.85 216.48 625,200
Jun 27, 2023 224.31 228.64 223.36 224.81 213.59 358,000
Jun 26, 2023 221.81 227.15 221.81 224.31 213.12 314,500
Jun 23, 2023 219.44 228.16 219.44 223.81 212.64 787,100
Jun 22, 2023 218.76 224.39 217.12 223.14 212.01 422,400
Jun 21, 2023 223.75 229.14 218.85 219.71 208.75 667,500
Jun 20, 2023 213.70 224.42 212.00 224.14 212.96 940,900
Jun 16, 2023 206.82 207.58 202.82 204.29 194.10 812,900
Jun 15, 2023 200.47 208.73 200.47 206.32 196.03 363,900
Jun 14, 2023 199.24 203.87 198.68 202.56 192.45 475,400
Jun 13, 2023 202.90 204.32 198.96 199.08 189.15 475,800
Jun 12, 2023 193.61 201.18 191.41 200.91 190.89 698,300
Jun 9, 2023 196.99 198.27 191.19 193.25 183.61 644,200
Jun 8, 2023 192.01 199.28 191.50 194.99 185.26 492,300
Jun 7, 2023 185.58 193.49 185.58 192.01 182.43 564,600
Jun 6, 2023 175.29 184.73 174.73 184.60 175.39 484,500
Jun 5, 2023 172.91 177.43 168.66 175.82 167.05 408,800
Jun 2, 2023 173.35 177.83 171.66 174.82 166.10 460,300
Jun 1, 2023 167.96 171.68 163.50 169.60 161.14 382,500
May 31, 2023 170.95 173.64 163.00 167.79 159.42 1,135,600
May 30, 2023 164.19 164.88 160.50 163.27 155.12 328,600
May 26, 2023 165.51 166.00 159.81 162.98 154.85 338,500
May 25, 2023 165.61 166.76 162.67 165.46 157.20 272,700
May 24, 2023 165.31 166.68 159.06 164.48 156.27 332,400
May 23, 2023 164.65 171.86 163.65 167.11 158.77 311,900
May 22, 2023 161.75 165.85 158.96 165.25 157.01 271,300
May 19, 2023 163.88 164.28 158.79 160.32 152.32 266,500
May 18, 2023 163.52 164.99 158.53 162.70 154.58 276,600
May 17, 2023 159.22 164.20 158.75 163.13 154.99 278,100
May 16, 2023 161.76 163.46 157.55 157.79 149.92 231,700
May 15, 2023 159.34 163.56 157.98 162.91 154.78 366,300
May 12, 2023 164.76 165.03 157.93 158.89 150.96 225,500
May 11, 2023 161.99 163.89 161.03 163.55 155.39 279,100
May 10, 2023 164.85 164.92 160.81 163.54 155.38 322,700
May 9, 2023 160.50 163.65 159.41 161.41 153.36 304,400
May 8, 2023 166.90 169.00 160.63 162.50 154.39 665,100
May 5, 2023 169.00 170.99 165.03 167.47 159.11 441,500
May 4, 2023 167.35 169.39 161.18 162.27 154.17 592,900
May 3, 2023 170.00 173.22 167.75 168.09 159.70 655,300
May 2, 2023 172.45 175.00 162.92 171.76 163.19 1,162,900
May 1, 2023 178.00 180.83 175.13 177.19 168.35 848,800
Apr 28, 2023 175.86 182.00 175.79 176.67 167.86 582,700
Apr 27, 2023 172.00 176.63 170.82 176.09 167.30 513,300
Apr 26, 2023 167.33 169.29 165.76 166.29 157.99 447,400

Related Tickers

HTZ Hertz Global Holdings, Inc.
4.6800
-19.31%
 
HTZWW Hertz Global Holdings, Inc.
3.0000
-15.97%
 
URI United Rentals, Inc.
690.92
+5.45%
 
R Ryder System, Inc.
122.43
+0.20%
 
HRI Herc Holdings Inc.
153.92
+0.10%
 
AER AerCap Holdings N.V.
85.18
+0.08%
 
UHAL U-Haul Holding Company
64.97
-0.02%
 
GATX GATX Corporation
127.99
+1.72%
 
AAN The Aaron's Company, Inc.
7.32
-1.48%
 
WSC WillScot Mobile Mini Holdings Corp.
37.96
-0.60%