Avis Budget Group Inc (CAR) Historical Stock Data
93.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAR is up 1.94% a day on average. There have been 17 days where Avis Budget Group Inc closed green and 13 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 75.01 | 72.61 | ↓$2.40 (-3.20%) | 71.66 | 75.85 | 1.91M |
| 2025-04-02 | 74.88 | 76.78 | ↑$1.90 (2.54%) | 74.02 | 79.00 | 1.22M |
| 2025-04-01 | 76.47 | 75.35 | ↓$1.12 (-1.46%) | 72.79 | 76.47 | 1.47M |
| 2025-03-31 | 73.23 | 75.90 | ↑$2.67 (3.65%) | 71.57 | 77.96 | 2.79M |
| 2025-03-28 | 74.01 | 74.66 | ↑$0.65 (0.88%) | 71.38 | 75.20 | 3.11M |
| 2025-03-27 | 64.90 | 74.16 | ↑$9.26 (14.27%) | 64.60 | 77.63 | 6.01M |
| 2025-03-26 | 59.80 | 61.55 | ↑$1.75 (2.93%) | 58.89 | 62.15 | 1.35M |
| 2025-03-25 | 60.59 | 59.48 | ↓$1.11 (-1.83%) | 58.89 | 60.92 | 1.44M |
| 2025-03-24 | 61.96 | 60.66 | ↓$1.30 (-2.10%) | 59.65 | 62.76 | 1.33M |
| 2025-03-21 | 56.21 | 60.65 | ↑$4.44 (7.90%) | 55.94 | 61.26 | 1.25M |
| 2025-03-20 | 60.75 | 57.92 | ↓$2.83 (-4.66%) | 55.61 | 61.73 | 1.67M |
| 2025-03-19 | 58.33 | 60.90 | ↑$2.57 (4.41%) | 58.22 | 62.21 | 1.13M |
| 2025-03-18 | 58.33 | 58.01 | ↓$0.32 (-0.55%) | 56.19 | 59.41 | 1.15M |
| 2025-03-17 | 62.16 | 59.20 | ↓$2.96 (-4.76%) | 59.13 | 64.58 | 1.15M |
| 2025-03-14 | 57.50 | 61.95 | ↑$4.45 (7.74%) | 55.69 | 63.18 | 2.11M |
Create an account or log in to view more rows.
$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
$CAR looks like a loading
$CAR let’s ride