Avis Budget Group Inc (CAR) Historical Stock Data
133.85 ↓0.97 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAR is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 135.00 | 133.85 | ↓$1.15 (-0.85%) | 131.67 | 135.00 | 303.57K |
| 2025-12-03 | 131.93 | 134.82 | ↑$2.89 (2.19%) | 130.90 | 135.10 | 371.76K |
| 2025-12-02 | 130.84 | 131.93 | ↑$1.09 (0.83%) | 129.30 | 132.75 | 316.69K |
| 2025-12-01 | 133.57 | 130.19 | ↓$3.38 (-2.53%) | 129.30 | 133.92 | 677.87K |
| 2025-11-28 | 133.81 | 135.88 | ↑$2.07 (1.55%) | 132.51 | 136.03 | 171.70K |
| 2025-11-26 | 135.10 | 133.95 | ↓$1.15 (-0.85%) | 132.79 | 136.79 | 400K |
| 2025-11-25 | 132.27 | 134.06 | ↑$1.79 (1.35%) | 129.48 | 135.40 | 362.74K |
| 2025-11-24 | 131.19 | 131.74 | ↑$0.55 (0.42%) | 128.62 | 132.56 | 679.66K |
| 2025-11-21 | 126.88 | 131.42 | ↑$4.54 (3.58%) | 124.85 | 135.49 | 544.26K |
| 2025-11-20 | 133.95 | 126.65 | ↓$7.30 (-5.45%) | 126.40 | 134.41 | 591.16K |
| 2025-11-19 | 129.25 | 132.19 | ↑$2.94 (2.27%) | 126.90 | 133.52 | 494.76K |
| 2025-11-18 | 128.05 | 129.30 | ↑$1.25 (0.98%) | 125.74 | 130.87 | 605.83K |
| 2025-11-17 | 136.90 | 129.45 | ↓$7.45 (-5.44%) | 128.08 | 137.30 | 1.24M |
| 2025-11-14 | 135.36 | 138.56 | ↑$3.20 (2.36%) | 134.00 | 140.62 | 608.09K |
| 2025-11-13 | 141.70 | 137.55 | ↓$4.15 (-2.93%) | 136.94 | 142.16 | 0.94M |
| 2025-11-12 | 144.62 | 143.20 | ↓$1.42 (-0.98%) | 142.77 | 147.55 | 699.84K |
| 2025-11-11 | 142.41 | 143.83 | ↑$1.42 (1.00%) | 140.54 | 144.38 | 222.68K |
| 2025-11-10 | 145.00 | 142.50 | ↓$2.50 (-1.72%) | 141.83 | 146.20 | 376.89K |
| 2025-11-07 | 138.31 | 143.31 | ↑$5.00 (3.62%) | 134.00 | 144.43 | 541.56K |
| 2025-11-06 | 139.97 | 138.31 | ↓$1.66 (-1.19%) | 136.83 | 139.97 | 725.06K |
| 2025-11-05 | 137.13 | 140.23 | ↑$3.10 (2.26%) | 134.74 | 141.96 | 470.30K |
| 2025-11-04 | 131.77 | 138.01 | ↑$6.24 (4.74%) | 131.60 | 140.91 | 1.26M |
| 2025-11-03 | 133.10 | 132.27 | ↓$0.83 (-0.62%) | 130.38 | 135.51 | 0.90M |
| 2025-10-31 | 134.53 | 136.07 | ↑$1.54 (1.14%) | 132.08 | 136.38 | 1.68M |
| 2025-10-30 | 138.21 | 135.68 | ↓$2.53 (-1.83%) | 135.49 | 143.35 | 1.18M |
| 2025-10-29 | 142.00 | 139.05 | ↓$2.95 (-2.08%) | 136.16 | 143.18 | 2.15M |
| 2025-10-28 | 161.15 | 145.77 | ↓$15.38 (-9.54%) | 144.16 | 161.15 | 1.67M |
| 2025-10-27 | 157.43 | 155.18 | ↓$2.25 (-1.43%) | 153.01 | 158.75 | 1.66M |
| 2025-10-24 | 155.52 | 157.01 | ↑$1.49 (0.96%) | 154.00 | 160.55 | 742.94K |
| 2025-10-23 | 151.72 | 153.24 | ↑$1.52 (1.00%) | 147.37 | 154.21 | 781.84K |
Create an account or log in to view more rows.
$CAR they don’t want us to shine… But we gon shine…
$CAR come on bulls we can do it
don’t let bears win
$CAR had to buy calls
$CAR Wish I shorted
$CAR I hate this company.
$CAR Price target here?
$CAR Nope
$CAR HODL!!!
$CAR up we go
$CAR To the moon!!