Avis Budget Group Inc (CAR) Historical Stock Data
100.75 ↑1.18 (1.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAR is down -0.06% a day on average. There have been 16 days where Avis Budget Group Inc closed green and 14 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 98.38 | 100.75 | ↑$2.37 (2.41%) | 98.38 | 102.41 | 737.75K |
| 2024-04-25 | 101.08 | 99.57 | ↓$1.51 (-1.49%) | 93.53 | 101.22 | 1.66M |
| 2024-04-24 | 102.68 | 103.30 | ↑$0.62 (0.60%) | 100.67 | 103.87 | 467.02K |
| 2024-04-23 | 100.72 | 102.62 | ↑$1.90 (1.89%) | 99.50 | 104.42 | 564.01K |
| 2024-04-22 | 102.16 | 102.09 | ↓$0.07 (-0.07%) | 98.84 | 103.46 | 635.27K |
| 2024-04-19 | 101.24 | 101.65 | ↑$0.41 (0.40%) | 101.00 | 103.98 | 758.53K |
| 2024-04-18 | 105.49 | 102.00 | ↓$3.49 (-3.31%) | 100.03 | 105.49 | 0.93M |
| 2024-04-17 | 108.47 | 105.35 | ↓$3.12 (-2.88%) | 105.22 | 110.16 | 681.28K |
| 2024-04-16 | 110.87 | 108.47 | ↓$2.40 (-2.16%) | 107.85 | 110.87 | 0.94M |
| 2024-04-15 | 115.77 | 111.91 | ↓$3.86 (-3.33%) | 111.76 | 116.74 | 766.41K |
| 2024-04-12 | 120.00 | 114.73 | ↓$5.27 (-4.39%) | 113.86 | 120.71 | 0.91M |
| 2024-04-11 | 120.40 | 121.04 | ↑$0.64 (0.53%) | 117.79 | 122.00 | 1.32M |
| 2024-04-10 | 119.00 | 119.94 | ↑$0.94 (0.79%) | 118.54 | 120.64 | 489.94K |
| 2024-04-09 | 122.07 | 123.56 | ↑$1.49 (1.22%) | 122.07 | 126.77 | 344.18K |
| 2024-04-08 | 121.48 | 121.96 | ↑$0.48 (0.40%) | 119.85 | 122.89 | 721.74K |
| 2024-04-05 | 119.14 | 121.42 | ↑$2.28 (1.91%) | 119.04 | 122.51 | 0.95M |
| 2024-04-04 | 124.20 | 120.30 | ↓$3.90 (-3.14%) | 119.69 | 126.16 | 819.24K |
| 2024-04-03 | 122.09 | 121.11 | ↓$0.98 (-0.80%) | 119.06 | 123.10 | 531.59K |
| 2024-04-02 | 123.23 | 122.25 | ↓$0.98 (-0.80%) | 120.71 | 123.53 | 462.67K |
| 2024-04-01 | 122.46 | 125.78 | ↑$3.32 (2.71%) | 121.00 | 126.00 | 1.14M |
| 2024-03-28 | 123.73 | 122.46 | ↓$1.27 (-1.03%) | 121.70 | 124.18 | 1.76M |
| 2024-03-27 | 120.00 | 123.23 | ↑$3.23 (2.69%) | 119.04 | 123.88 | 711.01K |
| 2024-03-26 | 119.31 | 118.53 | ↓$0.78 (-0.65%) | 116.47 | 120.04 | 554.95K |
| 2024-03-25 | 116.88 | 118.47 | ↑$1.59 (1.36%) | 116.43 | 119.74 | 624.96K |
| 2024-03-22 | 114.79 | 113.47 | ↓$1.32 (-1.15%) | 112.19 | 115.60 | 455.34K |
| 2024-03-21 | 117.41 | 115.25 | ↓$2.16 (-1.84%) | 115.18 | 119.25 | 353.68K |
| 2024-03-20 | 114.81 | 116.60 | ↑$1.79 (1.56%) | 113.60 | 117.54 | 681.52K |
| 2024-03-19 | 110.00 | 115.71 | ↑$5.71 (5.19%) | 109.63 | 116.12 | 1.05M |
| 2024-03-18 | 106.68 | 108.12 | ↑$1.44 (1.35%) | 104.78 | 109.54 | 666.83K |
| 2024-03-15 | 107.38 | 107.70 | ↑$0.32 (0.30%) | 106.58 | 109.25 | 845.05K |
Create an account or log in to view more rows.
$CAR let’s ride
$CAR I’ll be buying more if this dips!
$CAR we need more volume
$CAR all’s I know is buy and hold… no expectations
$CAR Buying more
$CAR Burn burn burn
$CAR added!
$CAR We will not sell!
$CAR who loaded up??
$CAR Buy the dip.