Historical Prices for Avis Budget Group (Nasdaq:CAR)

Avis Budget Group (CAR)

92.19 -3.90 (-4.06%)

Company Profile

Avis Budget Group is a leading global provider of car rental services, offering a wide range of vehicles for both leisure and business travelers. The company operates through well-known brands, including Avis and Budget, and provides flexible rental options, from short-term rentals to long-term solutions. In addition to traditional car rentals, Avis Budget Group also offers various mobility solutions, such as car sharing and subscription services, catering to the evolving needs of consumers. With a strong emphasis on customer service and convenience, the company aims to enhance the travel experience through innovative technology and a robust network of locations worldwide.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	96.28	96.76	91.89	92.19	432,011	92.19
12/12/2024	98.41	98.49	95.20	96.09	465,532	96.09
12/11/2024	101.14	102.08	98.14	99.14	537,625	99.14
12/10/2024	100.89	102.25	98.24	100.49	670,746	100.49
12/09/2024	103.49	104.00	100.10	100.21	385,458	100.21
12/06/2024	101.19	104.00	99.51	102.46	446,213	102.46
12/05/2024	102.24	103.00	98.45	98.76	360,281	98.76
12/04/2024	102.52	103.55	98.36	101.47	518,484	101.47
12/03/2024	105.38	106.55	99.65	102.89	869,522	102.89
12/02/2024	108.92	109.82	104.50	105.93	804,749	105.93
11/29/2024	110.62	111.00	108.11	109.07	227,208	109.07
11/27/2024	108.16	110.50	108.00	108.84	329,932	108.84
11/26/2024	108.18	110.03	106.59	107.37	365,169	107.37
11/25/2024	105.44	112.40	105.40	108.81	1,022,842	108.81
11/22/2024	100.54	104.20	100.54	102.67	545,956	102.67
11/21/2024	99.25	104.45	98.63	101.64	506,521	101.64
11/20/2024	99.40	101.70	97.32	99.06	569,383	99.06
11/19/2024	99.42	100.25	97.60	100.06	398,967	100.06
11/18/2024	97.52	102.41	96.43	100.94	581,457	100.94
11/15/2024	106.63	107.54	99.81	100.25	595,291	100.25
11/14/2024	106.09	109.80	104.40	106.56	1,107,597	106.56
11/13/2024	99.55	106.80	99.34	105.63	1,014,998	105.63
11/12/2024	94.27	100.50	92.52	99.20	770,599	99.20
11/11/2024	95.00	96.88	92.44	96.83	514,028	96.83
11/08/2024	94.39	94.39	89.04	92.95	623,896	92.95
11/07/2024	96.46	97.33	94.19	94.79	902,734	94.79
11/06/2024	93.21	97.45	92.25	96.43	983,540	96.43
11/05/2024	89.29	91.75	86.60	88.51	665,006	88.51
11/04/2024	91.04	94.32	89.00	90.27	1,008,376	90.27
11/01/2024	87.00	100.99	85.00	92.06	2,490,843	92.06
10/31/2024	86.55	86.55	82.75	83.00	824,050	83.00
10/30/2024	85.85	88.78	84.87	85.94	606,013	85.94
10/29/2024	84.29	87.91	84.00	87.10	853,219	87.10
10/28/2024	82.94	86.19	82.62	85.44	917,666	85.44
10/25/2024	84.75	85.70	81.52	82.36	664,994	82.36
10/24/2024	79.90	83.75	79.21	83.57	1,056,441	83.57
10/23/2024	78.98	80.73	76.79	78.55	426,991	78.55
10/22/2024	79.66	80.21	77.61	79.65	494,931	79.65
10/21/2024	80.63	81.30	78.41	79.47	565,433	79.47
10/18/2024	81.11	82.51	79.83	81.05	583,252	81.05
10/17/2024	81.43	82.33	78.75	80.26	660,361	80.26
10/16/2024	78.81	82.97	76.72	82.13	1,075,311	82.13
10/15/2024	80.84	81.17	77.33	77.47	1,330,136	77.47
10/14/2024	82.47	83.17	80.45	80.93	654,745	80.93
10/11/2024	83.77	84.40	80.53	83.04	793,375	83.04
10/10/2024	86.81	86.81	83.16	84.40	748,683	84.40
10/09/2024	87.81	89.71	86.93	87.65	444,401	87.65
10/08/2024	87.96	88.76	86.25	87.76	304,990	87.76
10/07/2024	87.29	89.48	86.73	89.03	416,883	89.03
10/04/2024	86.71	89.50	85.88	88.35	523,538	88.35
10/03/2024	85.55	86.11	82.93	83.86	361,132	83.86
10/02/2024	84.84	88.64	83.59	86.67	461,756	86.67
10/01/2024	87.50	87.50	84.36	85.85	474,268	85.85
9/30/2024	86.62	88.54	86.39	87.59	386,626	87.59
9/27/2024	87.12	89.88	85.78	87.59	815,845	87.59
9/26/2024	84.89	87.67	84.56	85.62	655,785	85.62
9/25/2024	86.73	86.80	82.21	82.35	679,486	82.35
9/24/2024	88.54	90.82	86.74	87.16	417,640	87.16
9/23/2024	86.89	87.92	85.57	86.53	448,866	86.53
9/20/2024	86.41	87.40	85.39	85.90	838,496	85.90
9/19/2024	88.04	89.11	85.59	87.23	681,599	87.23
9/18/2024	83.09	89.90	83.09	85.08	1,061,400	85.08
9/17/2024	81.33	83.22	79.60	83.09	759,370	83.09
9/16/2024	76.85	81.91	76.42	79.13	754,490	79.13