Avis Budget Group Inc (CAR) Historical Stock Data
108.84 ↑3.17 (3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAR is up 1.48% a day on average. There have been 19 days where Avis Budget Group Inc closed green and 11 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 106.00 | 108.84 | ↑$2.84 (2.68%) | 105.29 | 109.90 | 1.01M |
| 2025-05-15 | 105.56 | 105.67 | ↑$0.11 (0.10%) | 103.82 | 107.17 | 0.97M |
| 2025-05-14 | 105.98 | 105.84 | ↓$0.14 (-0.13%) | 103.98 | 107.02 | 730.70K |
| 2025-05-13 | 102.87 | 106.35 | ↑$3.48 (3.38%) | 99.60 | 109.14 | 1.28M |
| 2025-05-12 | 107.86 | 103.76 | ↓$4.10 (-3.80%) | 101.01 | 109.30 | 1.66M |
| 2025-05-09 | 102.11 | 104.13 | ↑$2.02 (1.98%) | 101.74 | 107.10 | 1.98M |
| 2025-05-08 | 102.45 | 101.09 | ↓$1.36 (-1.33%) | 90.01 | 102.76 | 2.53M |
| 2025-05-07 | 97.94 | 100.50 | ↑$2.56 (2.61%) | 97.26 | 101.94 | 1.99M |
| 2025-05-06 | 96.15 | 97.29 | ↑$1.14 (1.19%) | 95.01 | 97.72 | 1.14M |
| 2025-05-05 | 94.47 | 96.30 | ↑$1.83 (1.94%) | 94.29 | 98.64 | 1.19M |
| 2025-05-02 | 93.77 | 96.17 | ↑$2.40 (2.56%) | 93.77 | 97.48 | 0.98M |
| 2025-05-01 | 93.32 | 92.97 | ↓$0.35 (-0.38%) | 92.02 | 95.80 | 1.12M |
| 2025-04-30 | 89.89 | 92.63 | ↑$2.74 (3.05%) | 87.06 | 92.67 | 1.36M |
| 2025-04-29 | 93.76 | 91.76 | ↓$2.00 (-2.13%) | 91.23 | 95.89 | 1.31M |
| 2025-04-28 | 94.57 | 94.60 | ↑$0.03 (0.03%) | 91.89 | 95.52 | 1.10M |
| 2025-04-25 | 91.21 | 93.81 | ↑$2.60 (2.85%) | 90.29 | 95.14 | 1.59M |
| 2025-04-24 | 86.99 | 91.39 | ↑$4.40 (5.06%) | 86.67 | 93.03 | 1.45M |
| 2025-04-23 | 88.00 | 86.31 | ↓$1.69 (-1.92%) | 84.81 | 88.45 | 1.84M |
| 2025-04-22 | 81.06 | 84.89 | ↑$3.83 (4.72%) | 81.06 | 85.79 | 1.34M |
| 2025-04-21 | 82.22 | 80.66 | ↓$1.56 (-1.90%) | 78.71 | 82.22 | 2.26M |
| 2025-04-17 | 74.00 | 84.59 | ↑$10.59 (14.31%) | 73.45 | 85.14 | 3.39M |
| 2025-04-16 | 71.40 | 72.69 | ↑$1.29 (1.81%) | 66.79 | 73.18 | 1.99M |
| 2025-04-15 | 71.66 | 69.70 | ↓$1.96 (-2.74%) | 68.34 | 72.16 | 1.19M |
| 2025-04-14 | 70.99 | 71.30 | ↑$0.31 (0.44%) | 69.08 | 72.79 | 1.02M |
| 2025-04-11 | 70.76 | 69.68 | ↓$1.08 (-1.53%) | 66.82 | 70.86 | 1.15M |
| 2025-04-10 | 70.31 | 70.87 | ↑$0.56 (0.80%) | 66.69 | 71.68 | 2.15M |
| 2025-04-09 | 62.21 | 73.92 | ↑$11.71 (18.82%) | 62.21 | 75.21 | 2.07M |
| 2025-04-08 | 70.96 | 62.86 | ↓$8.10 (-11.41%) | 62.17 | 71.99 | 2.75M |
| 2025-04-07 | 67.00 | 69.42 | ↑$2.43 (3.62%) | 65.17 | 74.93 | 1.92M |
| 2025-04-04 | 69.45 | 69.20 | ↓$0.25 (-0.36%) | 62.36 | 69.93 | 2.36M |
Create an account or log in to view more rows.
$CAR up we go
$CAR To the moon!!
$CAR bull flag
breakout!
$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