Avis Budget Group Inc. (CAR)
NASDAQ: CAR
· Real-Time Price · USD
157.57
-0.75 (-0.47%)
At close: Aug 15, 2025, 12:39 PM
CAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 160.18 | 161.63 | 157.19 | 158.32 | 158.32 | -1.82% | 586,720 |
Aug 13, 2025 | 159.76 | 162.37 | 157.48 | 161.25 | 161.25 | 0.88% | 643,326 |
Aug 12, 2025 | 156.84 | 159.95 | 154.77 | 159.85 | 159.85 | 4.42% | 642,896 |
Aug 11, 2025 | 154.26 | 155.12 | 151.01 | 153.08 | 153.08 | -0.41% | 1,081,915 |
Aug 8, 2025 | 157.96 | 158.22 | 153.56 | 153.71 | 153.71 | -1.94% | 888,346 |
Aug 7, 2025 | 159.37 | 159.37 | 153.73 | 156.75 | 156.75 | 0.07% | 975,041 |
Aug 6, 2025 | 159.21 | 159.21 | 155.20 | 156.64 | 156.64 | -1.61% | 1,022,900 |
Aug 5, 2025 | 161.74 | 162.16 | 157.33 | 159.21 | 159.21 | -0.78% | 1,679,000 |
Aug 4, 2025 | 165.25 | 165.65 | 158.49 | 160.46 | 160.46 | -2.20% | 1,990,796 |
Aug 1, 2025 | 163.43 | 166.68 | 159.65 | 164.07 | 164.07 | -3.62% | 1,787,812 |
Jul 31, 2025 | 168.99 | 173.40 | 165.50 | 170.24 | 170.24 | -1.29% | 1,599,131 |
Jul 30, 2025 | 183.62 | 183.62 | 167.65 | 172.46 | 172.46 | -15.41% | 2,988,731 |
Jul 29, 2025 | 212.77 | 212.81 | 200.39 | 203.88 | 203.88 | -1.05% | 1,341,143 |
Jul 28, 2025 | 206.65 | 207.09 | 203.00 | 206.04 | 206.04 | -0.36% | 1,085,300 |
Jul 25, 2025 | 211.14 | 211.14 | 204.64 | 206.79 | 206.79 | -0.37% | 1,028,400 |
Jul 24, 2025 | 206.94 | 212.09 | 206.53 | 207.55 | 207.55 | 0.03% | 976,942 |
Jul 23, 2025 | 197.76 | 209.29 | 192.72 | 207.49 | 207.49 | 3.87% | 1,369,328 |
Jul 22, 2025 | 189.99 | 200.41 | 189.40 | 199.75 | 199.75 | 5.09% | 1,187,476 |
Jul 21, 2025 | 194.93 | 195.10 | 189.03 | 190.08 | 190.08 | -1.25% | 1,176,428 |
Jul 18, 2025 | 198.00 | 198.00 | 189.61 | 192.48 | 192.48 | -1.84% | 597,001 |