tiprankstipranks
Trending News
More News >
Avis Budget Group (CAR)
:CAR
US Market
Advertisement

Avis Budget (CAR) Historical Prices

Compare
1,221 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
158.17
160.04
155.65
156.28
156.28
-0.16%
494,519
0.40
Sep 04, 2025
157.04
158.69
152.16
156.53
156.53
-0.36%
1,271,019
1.02
Sep 03, 2025
161.14
162.99
156.09
157.09
157.09
-2.55%
906,839
0.72
Sep 02, 2025
153.30
161.91
153.30
161.20
161.20
+1.88%
673,886
0.53
Aug 29, 2025
159.02
160.00
156.33
158.23
158.23
-0.20%
521,761
0.41
Aug 28, 2025
158.83
159.42
156.01
158.54
158.54
+1.01%
494,875
0.39
Aug 27, 2025
152.07
157.17
152.07
156.95
156.95
+2.43%
699,358
0.55
Aug 26, 2025
153.68
155.02
149.95
153.23
153.23
+0.04%
894,343
0.70
Aug 25, 2025
155.12
155.61
152.19
153.17
153.17
-1.49%
1,249,015
0.97
Aug 22, 2025
151.37
159.86
151.37
155.49
155.49
+3.46%
1,290,462
0.99
Aug 21, 2025
146.14
151.83
144.72
150.29
150.28
+1.59%
1,331,013
1.02
Aug 20, 2025
146.35
151.90
145.98
147.94
147.94
-5.54%
2,002,046
1.55
Aug 19, 2025
158.73
159.46
154.03
156.62
156.62
-1.35%
987,317
0.76
Aug 18, 2025
156.10
167.07
156.10
158.76
158.76
+2.01%
1,191,856
0.92
Aug 15, 2025
157.69
158.79
155.11
155.63
155.63
-1.70%
496,334
0.38
Aug 14, 2025
160.18
161.63
157.19
158.32
158.32
-1.82%
586,720
0.45
Aug 13, 2025
159.76
162.37
157.48
161.25
161.25
+0.88%
643,326
0.49
Aug 12, 2025
156.84
159.95
154.77
159.85
159.85
+4.42%
642,896
0.48
Aug 11, 2025
154.26
155.12
151.01
153.08
153.08
-0.41%
1,081,915
0.80
Aug 08, 2025
157.96
158.22
153.56
153.71
153.71
-1.94%
888,346
0.65
Aug 07, 2025
159.37
159.37
153.73
156.75
156.75
+0.07%
975,041
0.70
Aug 06, 2025
159.21
159.21
155.20
156.64
156.64
-1.61%
1,022,866
0.74
Aug 05, 2025
161.74
162.16
157.33
159.21
159.21
-0.78%
1,678,988
1.21
Aug 04, 2025
165.25
165.65
158.49
160.46
160.46
-2.20%
1,990,796
1.46
Aug 01, 2025
163.43
166.68
159.65
164.07
164.07
-3.62%
1,787,812
1.32
Jul 31, 2025
168.99
173.40
165.50
170.24
170.24
-1.29%
1,599,131
1.18
Jul 30, 2025
183.62
183.62
167.65
172.46
172.46
-15.41%
2,988,731
2.25
Jul 29, 2025
212.77
212.81
200.39
203.88
203.88
-1.05%
1,341,143
1.01
Jul 28, 2025
206.65
207.09
203.00
206.04
206.04
-0.36%
1,085,259
0.81
Jul 25, 2025
211.14
211.14
204.64
206.79
206.79
-0.37%
1,028,386
0.77
Jul 24, 2025
206.94
212.09
206.53
207.55
207.55
+0.03%
976,942
0.72
Jul 23, 2025
197.76
209.29
192.72
207.49
207.49
+3.87%
1,369,328
1.01
Jul 22, 2025
189.99
200.41
189.40
199.75
199.75
+5.09%
1,187,476
0.86
Jul 21, 2025
194.93
195.10
189.03
190.08
190.08
-1.25%
1,176,428
0.83
Jul 18, 2025
198.00
198.00
189.61
192.48
192.48
-1.84%
597,001
0.42
Jul 17, 2025
193.25
198.52
191.77
196.09
196.09
+2.27%
650,751
0.45
Jul 16, 2025
194.86
197.99
190.55
191.73
191.73
-0.44%
619,464
0.43
Jul 15, 2025
195.99
197.73
192.13
192.58
192.58
-1.17%
530,384
0.36
Jul 14, 2025
190.96
196.36
188.56
194.86
194.86
+1.82%
1,420,857
0.96
Jul 11, 2025
188.71
194.80
187.00
191.39
191.38
+1.16%
1,084,951
0.72
Jul 10, 2025
179.46
194.94
176.66
189.19
189.19
+6.41%
1,788,410
1.18
Jul 09, 2025
178.82
180.43
175.08
177.80
177.80
-0.40%
1,133,537
0.74
Jul 08, 2025
183.39
185.00
174.05
178.52
178.52
-1.65%
831,752
0.53
Jul 07, 2025
180.62
185.00
177.07
181.52
181.52
+0.12%
902,001
0.57
Jul 03, 2025
177.60
182.35
176.87
181.31
181.31
+2.09%
743,429
0.47
Jul 02, 2025
172.28
178.95
171.81
177.60
177.60
+3.32%
1,191,400
0.75
Jul 01, 2025
167.78
177.35
166.08
171.89
171.89
+1.68%
1,103,803
0.68
Jun 30, 2025
175.51
176.37
162.55
169.05
169.05
-2.97%
1,882,248
1.14
Jun 27, 2025
180.10
180.10
171.78
174.22
174.22
-2.83%
2,650,924
1.56
Jun 26, 2025
178.00
189.98
175.07
179.30
179.30
+2.03%
3,537,053
2.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis