Avis Budget Group Inc (CAR) Historical Stock Data
80.98 ↑0.04 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAR is down -0.56% a day on average. There have been 12 days where Avis Budget Group Inc closed green and 18 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 80.51 | 80.98 | ↑$0.47 (0.58%) | 80.00 | 84.45 | 1.41M |
| 2024-12-19 | 84.72 | 80.94 | ↓$3.78 (-4.46%) | 80.70 | 85.79 | 691.93K |
| 2024-12-18 | 89.98 | 83.48 | ↓$6.50 (-7.22%) | 82.30 | 89.98 | 688.02K |
| 2024-12-17 | 90.29 | 89.17 | ↓$1.12 (-1.24%) | 87.85 | 91.50 | 516.35K |
| 2024-12-16 | 91.07 | 90.79 | ↓$0.28 (-0.31%) | 88.88 | 91.37 | 649.31K |
| 2024-12-13 | 96.28 | 92.19 | ↓$4.09 (-4.25%) | 91.89 | 96.76 | 431.97K |
| 2024-12-12 | 98.41 | 96.09 | ↓$2.32 (-2.36%) | 95.20 | 98.49 | 465.58K |
| 2024-12-11 | 101.14 | 99.14 | ↓$2.00 (-1.98%) | 98.14 | 102.08 | 537.63K |
| 2024-12-10 | 100.89 | 100.49 | ↓$0.40 (-0.40%) | 98.24 | 102.25 | 670.76K |
| 2024-12-09 | 103.49 | 100.21 | ↓$3.28 (-3.17%) | 100.10 | 104.00 | 385.46K |
| 2024-12-06 | 101.19 | 102.46 | ↑$1.27 (1.26%) | 99.51 | 104.00 | 446.21K |
| 2024-12-05 | 102.24 | 98.76 | ↓$3.48 (-3.40%) | 98.45 | 103.00 | 360.28K |
| 2024-12-04 | 102.52 | 101.47 | ↓$1.05 (-1.02%) | 98.36 | 103.55 | 518.49K |
| 2024-12-03 | 105.38 | 102.89 | ↓$2.49 (-2.36%) | 99.65 | 106.55 | 869.58K |
| 2024-12-02 | 108.92 | 105.93 | ↓$2.99 (-2.75%) | 104.50 | 109.82 | 804.79K |
| 2024-11-29 | 110.62 | 109.07 | ↓$1.55 (-1.40%) | 108.11 | 111.00 | 227.21K |
| 2024-11-27 | 108.16 | 108.84 | ↑$0.68 (0.63%) | 108.00 | 110.50 | 329.93K |
| 2024-11-26 | 108.18 | 107.37 | ↓$0.81 (-0.75%) | 106.59 | 110.03 | 365.17K |
| 2024-11-25 | 105.44 | 108.81 | ↑$3.37 (3.20%) | 105.40 | 112.40 | 1.02M |
| 2024-11-22 | 100.54 | 102.67 | ↑$2.13 (2.12%) | 100.54 | 104.20 | 545.94K |
| 2024-11-21 | 99.25 | 101.64 | ↑$2.39 (2.41%) | 98.63 | 104.45 | 506.52K |
| 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 |
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!