Avis Budget Group Inc (CAR) Historical Stock Data
99.06 ↓1.00 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAR is up 0.37% a day on average. There have been 13 days where Avis Budget Group Inc closed green and 17 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 99.40 | 99.06 | ↓$0.34 (-0.34%) | 97.32 | 101.70 | 569.40K |
| 2024-11-19 | 99.42 | 100.06 | ↑$0.64 (0.64%) | 97.60 | 100.25 | 399.02K |
| 2024-11-18 | 97.52 | 100.94 | ↑$3.42 (3.51%) | 96.43 | 102.41 | 581.48K |
| 2024-11-15 | 106.63 | 100.25 | ↓$6.38 (-5.98%) | 99.81 | 107.54 | 595.02K |
| 2024-11-14 | 106.09 | 106.56 | ↑$0.47 (0.44%) | 104.40 | 109.80 | 1.11M |
| 2024-11-13 | 99.55 | 105.63 | ↑$6.08 (6.11%) | 99.34 | 106.80 | 1.01M |
| 2024-11-12 | 94.27 | 99.20 | ↑$4.93 (5.23%) | 92.52 | 100.50 | 770.60K |
| 2024-11-11 | 95.00 | 96.83 | ↑$1.83 (1.93%) | 92.45 | 96.88 | 514.06K |
| 2024-11-08 | 94.39 | 92.95 | ↓$1.44 (-1.53%) | 89.04 | 94.39 | 623.90K |
| 2024-11-07 | 96.46 | 94.79 | ↓$1.67 (-1.73%) | 94.19 | 97.34 | 0.90M |
| 2024-11-06 | 93.21 | 96.43 | ↑$3.22 (3.45%) | 92.25 | 97.45 | 0.98M |
| 2024-11-05 | 89.29 | 88.51 | ↓$0.78 (-0.87%) | 86.60 | 91.75 | 665.12K |
| 2024-11-04 | 91.04 | 90.27 | ↓$0.77 (-0.85%) | 89.00 | 94.32 | 1.01M |
| 2024-11-01 | 87.00 | 92.06 | ↑$5.06 (5.82%) | 85.00 | 100.99 | 2.49M |
| 2024-10-31 | 86.55 | 83.00 | ↓$3.55 (-4.10%) | 82.75 | 86.55 | 824.05K |
| 2024-10-30 | 85.85 | 85.94 | ↑$0.09 (0.10%) | 84.87 | 88.78 | 606.02K |
| 2024-10-29 | 84.29 | 87.10 | ↑$2.81 (3.33%) | 84.00 | 87.91 | 853.22K |
| 2024-10-28 | 82.94 | 85.44 | ↑$2.50 (3.01%) | 82.62 | 86.19 | 0.92M |
| 2024-10-25 | 84.75 | 82.36 | ↓$2.39 (-2.82%) | 81.52 | 85.70 | 664.89K |
| 2024-10-24 | 79.90 | 83.57 | ↑$3.67 (4.59%) | 79.21 | 83.75 | 1.06M |
| 2024-10-23 | 78.98 | 78.55 | ↓$0.43 (-0.54%) | 76.79 | 80.73 | 426.99K |
| 2024-10-22 | 79.66 | 79.65 | ↓$0.01 (-0.01%) | 77.61 | 80.21 | 494.93K |
| 2024-10-21 | 80.63 | 79.47 | ↓$1.16 (-1.44%) | 78.41 | 81.30 | 565.43K |
| 2024-10-18 | 81.11 | 81.05 | ↓$0.06 (-0.07%) | 79.83 | 82.51 | 583.21K |
| 2024-10-17 | 81.43 | 80.26 | ↓$1.17 (-1.44%) | 78.75 | 82.33 | 660.36K |
| 2024-10-16 | 78.81 | 82.13 | ↑$3.32 (4.21%) | 76.72 | 82.97 | 1.08M |
| 2024-10-15 | 80.84 | 77.47 | ↓$3.37 (-4.17%) | 77.33 | 81.17 | 1.33M |
| 2024-10-14 | 82.47 | 80.93 | ↓$1.54 (-1.87%) | 80.45 | 83.17 | 654.75K |
| 2024-10-11 | 83.77 | 83.04 | ↓$0.73 (-0.87%) | 80.53 | 84.40 | 793.38K |
| 2024-10-10 | 86.81 | 84.40 | ↓$2.41 (-2.78%) | 83.16 | 86.81 | 748.68K |
Create an account or log in to view more rows.
$CAR this stock has me so excited i cant sleep!!
$CAR up we go
$CAR we need one good push to moon this.
$CAR cup and handle forming
$CAR lets go!!
$CAR HOLDING STRONG FOR ALL OF YOU
$CAR oversold! Buy the dip
$CAR looks like a loading
$CAR let’s ride
$CAR I’ll be buying more if this dips!