Avis Budget Group Inc. (CAR)
85.61
1.88 (2.25%)
At close: Jan 14, 2025, 3:59 PM
84.90
-0.84%
Pre-market Jan 15, 2025, 05:13 AM EST
CAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 85.61 | 86.29 | 83.84 | 85.72 | 1.99 | 2.38% | 622,686 |
| Jan 13, 2025 | 83.34 | 84.16 | 82.24 | 83.73 | -0.83 | -0.98% | 383,200 |
| Jan 10, 2025 | 84.03 | 84.84 | 81.55 | 84.56 | -1.36 | -1.58% | 639,129 |
| Jan 8, 2025 | 86.60 | 86.82 | 83.84 | 85.92 | -2.54 | -2.87% | 536,500 |
| Jan 7, 2025 | 85.78 | 88.57 | 84.73 | 88.46 | 3.73 | 4.40% | 690,427 |
| Jan 6, 2025 | 83.02 | 86.72 | 82.97 | 84.73 | 2.97 | 3.63% | 498,496 |
| Jan 3, 2025 | 81.01 | 82.92 | 78.91 | 81.76 | 1.32 | 1.64% | 603,707 |
| Jan 2, 2025 | 81.79 | 82.28 | 79.72 | 80.44 | -0.17 | -0.21% | 484,300 |
| Dec 31, 2024 | 79.67 | 81.45 | 79.08 | 80.61 | 1.75 | 2.22% | 447,801 |
| Dec 30, 2024 | 79.73 | 80.61 | 75.88 | 78.86 | -2.10 | -2.59% | 619,500 |
| Dec 27, 2024 | 81.50 | 83.28 | 79.90 | 80.96 | -1.01 | -1.23% | 520,611 |
| Dec 26, 2024 | 80.65 | 82.64 | 79.90 | 81.97 | 0.58 | 0.71% | 497,123 |
| Dec 24, 2024 | 80.91 | 83.49 | 79.77 | 81.39 | -0.03 | -0.04% | 340,806 |
| Dec 23, 2024 | 80.93 | 82.10 | 79.66 | 81.42 | 0.44 | 0.54% | 845,100 |
| Dec 20, 2024 | 80.51 | 84.45 | 80.00 | 80.98 | 0.04 | 0.05% | 1,411,925 |
| Dec 19, 2024 | 84.72 | 85.79 | 80.70 | 80.94 | -2.54 | -3.04% | 692,136 |
| Dec 18, 2024 | 89.98 | 89.98 | 82.30 | 83.48 | -5.69 | -6.38% | 688,066 |
| Dec 17, 2024 | 90.29 | 91.50 | 87.85 | 89.17 | -1.62 | -1.78% | 516,374 |
| Dec 16, 2024 | 91.07 | 91.37 | 88.88 | 90.79 | -1.40 | -1.52% | 649,348 |
| Dec 13, 2024 | 96.28 | 96.76 | 91.89 | 92.19 | -3.90 | -4.06% | 432,011 |
| Dec 12, 2024 | 98.41 | 98.49 | 95.20 | 96.09 | -3.05 | -3.08% | 465,583 |
| Dec 11, 2024 | 101.14 | 102.08 | 98.14 | 99.14 | -1.35 | -1.34% | 537,630 |
| Dec 10, 2024 | 100.89 | 102.25 | 98.24 | 100.49 | 0.28 | 0.28% | 670,765 |
| Dec 9, 2024 | 103.49 | 104.00 | 100.10 | 100.21 | -2.25 | -2.20% | 385,500 |
| Dec 6, 2024 | 101.19 | 104.00 | 99.51 | 102.46 | 3.70 | 3.75% | 446,213 |
| Dec 5, 2024 | 102.24 | 103.00 | 98.45 | 98.76 | -2.71 | -2.67% | 360,300 |
| Dec 4, 2024 | 102.52 | 103.55 | 98.36 | 101.47 | -1.42 | -1.38% | 518,500 |
| Dec 3, 2024 | 105.38 | 106.55 | 99.65 | 102.89 | -3.04 | -2.87% | 869,588 |
| Dec 2, 2024 | 108.92 | 109.82 | 104.50 | 105.93 | -3.14 | -2.88% | 804,788 |
| Nov 29, 2024 | 110.62 | 111.00 | 108.11 | 109.07 | 0.23 | 0.21% | 227,208 |
| Nov 27, 2024 | 108.16 | 110.50 | 108.00 | 108.84 | 1.47 | 1.37% | 329,932 |
| Nov 26, 2024 | 108.18 | 110.03 | 106.59 | 107.37 | -1.44 | -1.32% | 365,200 |
| Nov 25, 2024 | 105.44 | 112.40 | 105.40 | 108.81 | 6.14 | 5.98% | 1,021,918 |
| Nov 22, 2024 | 100.54 | 104.20 | 100.54 | 102.67 | 1.03 | 1.01% | 545,956 |
| Nov 21, 2024 | 99.25 | 104.45 | 98.63 | 101.64 | 2.58 | 2.60% | 506,521 |
| Nov 20, 2024 | 99.40 | 101.70 | 97.32 | 99.06 | -1.00 | -1.00% | 569,400 |
| Nov 19, 2024 | 99.42 | 100.25 | 97.60 | 100.06 | -0.88 | -0.87% | 399,021 |
| Nov 18, 2024 | 97.52 | 102.41 | 96.43 | 100.94 | 0.69 | 0.69% | 581,500 |
| Nov 15, 2024 | 106.63 | 107.54 | 99.81 | 100.25 | -6.31 | -5.92% | 595,291 |
| Nov 14, 2024 | 106.09 | 109.80 | 104.40 | 106.56 | 0.93 | 0.88% | 1,107,745 |
| Nov 13, 2024 | 99.55 | 106.80 | 99.34 | 105.63 | 6.43 | 6.48% | 1,015,000 |
| Nov 12, 2024 | 94.27 | 100.50 | 92.52 | 99.20 | 2.37 | 2.45% | 770,603 |
| Nov 11, 2024 | 95.00 | 96.88 | 92.45 | 96.83 | 3.88 | 4.17% | 514,057 |
| Nov 8, 2024 | 94.39 | 94.39 | 89.04 | 92.95 | -1.84 | -1.94% | 623,896 |
| Nov 7, 2024 | 96.46 | 97.34 | 94.19 | 94.79 | -1.64 | -1.70% | 902,734 |
| Nov 6, 2024 | 93.21 | 97.45 | 92.25 | 96.43 | 7.92 | 8.95% | 983,674 |
| Nov 5, 2024 | 89.29 | 91.75 | 86.60 | 88.51 | -1.76 | -1.95% | 665,123 |
| Nov 4, 2024 | 91.04 | 94.32 | 89.00 | 90.27 | -1.79 | -1.94% | 1,008,411 |
| Nov 1, 2024 | 87.00 | 100.99 | 85.00 | 92.06 | 9.06 | 10.92% | 2,490,843 |
| Oct 31, 2024 | 86.55 | 86.55 | 82.75 | 83.00 | -2.94 | -3.42% | 824,400 |