NasdaqGS - Nasdaq Real Time Price USD

Avis Budget Group, Inc. (CAR)

Time to buy CAR?

105.67

-0.17

(-0.16%)

At close: May 15 at 4:00:01 PM EDT

109.10

+3.43

+(3.25%)

After hours: May 15 at 5:41:02 PM EDT

Time to buy CAR?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	105.56	107.17	103.82	105.67	105.67	970,878
May 14, 2025	105.98	107.02	103.98	105.84	105.84	730,700
May 13, 2025	102.87	109.14	99.60	106.35	106.35	1,311,200
May 12, 2025	108.44	109.30	101.01	103.76	103.76	1,947,000
May 9, 2025	102.11	107.10	101.74	104.13	104.13	1,982,600
May 8, 2025	102.45	102.76	90.01	101.09	101.09	2,531,700
May 7, 2025	97.94	101.94	97.26	100.50	100.50	1,996,800
May 6, 2025	96.15	97.72	95.01	97.29	97.29	1,171,400
May 5, 2025	94.47	98.64	93.90	96.30	96.30	1,199,100
May 2, 2025	93.77	97.48	93.77	96.17	96.17	999,900
May 1, 2025	93.32	95.80	92.02	92.97	92.97	1,118,600
Apr 30, 2025	89.01	92.67	87.06	92.63	92.63	1,475,200
Apr 29, 2025	93.76	95.89	91.23	91.76	91.76	1,340,700
Apr 28, 2025	94.50	95.52	91.86	94.60	94.60	1,218,400
Apr 25, 2025	91.21	95.14	90.21	93.81	93.81	1,620,800
Apr 24, 2025	86.91	93.03	85.86	91.39	91.39	1,466,900
Apr 23, 2025	88.00	88.45	84.79	86.31	86.31	2,055,500
Apr 22, 2025	81.04	85.79	81.04	84.89	84.89	1,338,000
Apr 21, 2025	82.22	82.22	78.71	80.66	80.66	2,261,200
Apr 17, 2025	74.15	85.14	73.45	84.59	84.59	3,385,400
Apr 16, 2025	71.40	73.18	66.79	72.69	72.69	2,058,600
Apr 15, 2025	71.66	72.16	68.28	69.70	69.70	1,239,300
Apr 14, 2025	71.71	72.97	69.08	71.30	71.30	1,028,500
Apr 11, 2025	70.76	70.86	66.82	69.68	69.68	1,323,000
Apr 10, 2025	70.31	71.68	66.69	70.87	70.87	2,957,400
Apr 9, 2025	62.21	75.21	62.21	73.92	73.92	2,071,800
Apr 8, 2025	70.96	71.99	62.17	62.86	62.86	2,905,600
Apr 7, 2025	67.05	74.93	65.17	69.42	69.42	1,927,700
Apr 4, 2025	69.45	69.93	62.23	69.20	69.20	2,376,900
Apr 3, 2025	75.01	75.85	71.66	72.61	72.61	1,911,300
Apr 2, 2025	74.83	79.00	74.02	76.78	76.78	1,233,500
Apr 1, 2025	76.47	76.47	72.79	75.35	75.35	1,471,100
Mar 31, 2025	73.29	77.96	71.57	75.90	75.90	3,503,100
Mar 28, 2025	74.01	75.20	71.38	74.66	74.66	3,228,800
Mar 27, 2025	64.90	77.67	64.60	74.16	74.16	6,017,500
Mar 26, 2025	59.80	62.15	58.89	61.55	61.55	1,351,000
Mar 25, 2025	60.59	60.92	58.88	59.48	59.48	1,435,600
Mar 24, 2025	61.96	62.76	59.65	60.66	60.66	1,333,900
Mar 21, 2025	56.21	61.26	55.94	60.65	60.65	1,287,600
Mar 20, 2025	60.75	61.73	55.61	57.92	57.92	1,668,000
Mar 19, 2025	58.33	62.21	58.22	60.90	60.90	1,325,100
Mar 18, 2025	58.33	59.41	56.19	58.01	58.01	1,162,200
Mar 17, 2025	62.16	64.58	59.13	59.20	59.20	1,177,800
Mar 14, 2025	57.52	63.18	55.69	61.95	61.95	2,109,700
Mar 13, 2025	63.04	63.66	54.03	55.49	55.49	3,463,500
Mar 12, 2025	65.01	65.99	61.90	62.64	62.64	1,046,700
Mar 11, 2025	71.41	71.76	61.41	63.79	63.79	2,269,100
Mar 10, 2025	73.83	74.38	70.85	71.59	71.59	1,102,600
Mar 7, 2025	73.11	74.80	71.91	74.49	74.49	714,400
Mar 6, 2025	75.32	76.24	73.09	73.80	73.80	466,100
Mar 5, 2025	77.50	78.00	73.95	76.61	76.61	840,800
Mar 4, 2025	72.35	78.56	70.30	76.34	76.34	1,453,300
Mar 3, 2025	79.93	80.68	73.83	74.23	74.23	967,600
Feb 28, 2025	79.90	81.28	77.50	79.01	79.01	836,300
Feb 27, 2025	80.90	82.05	79.60	80.22	80.22	496,900
Feb 26, 2025	84.23	85.75	80.35	80.57	80.57	1,502,600
Feb 25, 2025	86.75	86.75	82.41	83.45	83.45	683,400
Feb 24, 2025	87.81	87.81	85.11	86.45	86.45	720,600
Feb 21, 2025	94.28	95.48	85.85	87.10	87.10	696,700
Feb 20, 2025	94.19	95.71	92.50	93.83	93.83	777,500
Feb 19, 2025	96.50	96.87	94.05	94.19	94.19	667,000
Feb 18, 2025	91.02	97.99	89.49	96.50	96.50	1,056,300
Feb 14, 2025	88.13	92.53	86.62	90.75	90.75	1,079,000
Feb 13, 2025	83.14	87.60	82.33	87.19	87.19	1,398,000
Feb 12, 2025	88.60	88.60	80.00	83.59	83.59	1,668,700
Feb 11, 2025	88.55	91.82	88.50	89.71	89.71	1,043,200
Feb 10, 2025	88.03	90.66	85.58	90.43	90.43	582,700
Feb 7, 2025	90.34	90.66	86.96	87.01	87.01	459,900
Feb 6, 2025	89.44	91.50	89.02	90.82	90.82	328,400
Feb 5, 2025	89.35	91.17	87.73	88.00	88.00	342,100
Feb 4, 2025	87.26	89.72	87.26	89.17	89.17	462,300
Feb 3, 2025	86.07	90.14	84.80	87.70	87.70	585,900
Jan 31, 2025	93.84	94.34	89.47	89.70	89.70	483,300
Jan 30, 2025	92.35	95.06	92.07	93.64	93.64	510,400
Jan 29, 2025	92.86	93.87	90.22	91.81	91.81	372,000
Jan 28, 2025	89.56	92.50	88.30	92.31	92.31	584,800
Jan 27, 2025	88.76	91.03	87.80	89.27	89.27	435,100
Jan 24, 2025	91.04	92.15	89.50	90.02	90.02	323,700
Jan 23, 2025	90.21	92.08	87.00	90.92	90.92	484,500
Jan 22, 2025	89.79	91.88	89.00	91.30	91.30	527,500
Jan 21, 2025	91.50	91.99	88.50	90.30	90.30	444,900
Jan 17, 2025	90.06	91.00	89.28	90.19	90.19	1,165,500
Jan 16, 2025	88.76	90.50	87.85	88.68	88.68	477,000
Jan 15, 2025	87.59	89.92	87.59	88.79	88.79	586,900
Jan 14, 2025	85.61	86.29	83.84	85.72	85.72	622,700
Jan 13, 2025	83.34	84.16	82.24	83.73	83.73	383,200
Jan 10, 2025	84.03	84.84	81.55	84.56	84.56	639,100
Jan 8, 2025	86.60	86.82	83.84	85.92	85.92	536,500
Jan 7, 2025	85.78	88.57	84.73	88.46	88.46	690,400
Jan 6, 2025	83.02	86.72	82.97	84.73	84.73	498,200
Jan 3, 2025	81.01	82.92	78.91	81.76	81.76	603,700
Jan 2, 2025	81.79	82.28	79.72	80.44	80.44	484,300
Dec 31, 2024	79.67	81.45	79.08	80.61	80.61	447,700
Dec 30, 2024	79.73	80.61	75.88	78.86	78.86	619,500
Dec 27, 2024	81.50	83.28	79.90	80.96	80.96	520,600
Dec 26, 2024	80.65	82.64	79.90	81.97	81.97	497,100
Dec 24, 2024	80.91	83.49	79.77	81.39	81.39	340,800
Dec 23, 2024	80.93	82.10	79.66	81.42	81.42	845,100
Dec 20, 2024	80.51	84.45	80.00	80.98	80.98	1,411,900
Dec 19, 2024	84.72	85.79	80.70	80.94	80.94	691,900
Dec 18, 2024	89.98	89.98	82.30	83.48	83.48	687,800
Dec 17, 2024	90.29	91.50	87.85	89.17	89.17	516,200
Dec 16, 2024	91.07	91.37	88.88	90.79	90.79	649,300
Dec 13, 2024	96.28	96.76	91.89	92.19	92.19	431,900
Dec 12, 2024	98.41	98.49	95.20	96.09	96.09	465,500
Dec 11, 2024	101.14	102.08	98.14	99.14	99.14	537,600
Dec 10, 2024	100.89	102.25	98.24	100.49	100.49	670,700
Dec 9, 2024	103.49	104.00	100.10	100.21	100.21	385,500
Dec 6, 2024	101.19	104.00	99.51	102.46	102.46	446,200
Dec 5, 2024	102.24	103.00	98.45	98.76	98.76	360,300
Dec 4, 2024	102.52	103.55	98.36	101.47	101.47	518,500
Dec 3, 2024	105.38	106.55	99.65	102.89	102.89	869,500
Dec 2, 2024	108.92	109.82	104.50	105.93	105.93	804,700
Nov 29, 2024	110.62	111.00	108.11	109.07	109.07	227,200
Nov 27, 2024	108.16	110.50	108.00	108.84	108.84	329,900
Nov 26, 2024	108.18	110.03	106.59	107.37	107.37	365,200
Nov 25, 2024	105.44	112.40	105.40	108.81	108.81	1,021,800
Nov 22, 2024	100.54	104.20	100.54	102.67	102.67	545,900
Nov 21, 2024	99.25	104.45	98.63	101.64	101.64	506,500
Nov 20, 2024	99.40	101.70	97.32	99.06	99.06	569,400
Nov 19, 2024	99.42	100.25	97.60	100.06	100.06	399,000
Nov 18, 2024	97.52	102.41	96.43	100.94	100.94	581,500
Nov 15, 2024	106.63	107.54	99.81	100.25	100.25	595,000
Nov 14, 2024	106.09	109.80	104.40	106.56	106.56	1,107,600
Nov 13, 2024	99.55	106.80	99.34	105.63	105.63	1,015,000
Nov 12, 2024	94.27	100.50	92.52	99.20	99.20	770,600
Nov 11, 2024	95.00	96.88	92.45	96.83	96.83	514,000
Nov 8, 2024	94.39	94.39	89.04	92.95	92.95	623,700
Nov 7, 2024	96.46	97.34	94.19	94.79	94.79	902,700
Nov 6, 2024	93.21	97.45	92.25	96.43	96.43	983,500
Nov 5, 2024	89.29	91.75	86.60	88.51	88.51	665,000
Nov 4, 2024	91.04	94.32	89.00	90.27	90.27	1,008,100
Nov 1, 2024	87.00	100.99	85.00	92.06	92.06	2,490,700
Oct 31, 2024	86.55	86.55	82.75	83.00	83.00	824,400
Oct 30, 2024	85.85	88.78	84.87	85.94	85.94	606,000
Oct 29, 2024	84.29	87.91	84.00	87.10	87.10	853,200
Oct 28, 2024	82.94	86.19	82.62	85.44	85.44	917,700
Oct 25, 2024	84.75	85.70	81.52	82.36	82.36	664,700
Oct 24, 2024	79.90	83.75	79.21	83.57	83.57	1,056,400
Oct 23, 2024	78.98	80.73	76.79	78.55	78.55	427,000
Oct 22, 2024	79.66	80.21	77.61	79.65	79.65	494,900
Oct 21, 2024	80.63	81.30	78.41	79.47	79.47	565,400
Oct 18, 2024	81.11	82.51	79.83	81.05	81.05	583,300
Oct 17, 2024	81.43	82.33	78.75	80.26	80.26	660,400
Oct 16, 2024	78.81	82.97	76.72	82.13	82.13	1,075,300
Oct 15, 2024	80.84	81.17	77.33	77.47	77.47	1,330,100
Oct 14, 2024	82.47	83.17	80.45	80.93	80.93	654,600
Oct 11, 2024	83.77	84.40	80.53	83.04	83.04	793,400
Oct 10, 2024	86.81	86.81	83.16	84.40	84.40	748,700
Oct 9, 2024	87.81	89.71	86.93	87.65	87.65	444,400
Oct 8, 2024	87.96	88.76	86.25	87.76	87.76	305,000
Oct 7, 2024	87.29	89.48	86.73	89.03	89.03	416,900
Oct 4, 2024	86.71	89.50	85.88	88.35	88.35	523,500
Oct 3, 2024	85.55	86.11	82.93	83.86	83.86	361,100
Oct 2, 2024	84.84	88.64	83.59	86.67	86.67	461,800
Oct 1, 2024	87.50	87.50	84.36	85.85	85.85	474,600
Sep 30, 2024	86.62	88.54	86.39	87.59	87.59	386,600
Sep 27, 2024	87.12	89.88	85.78	87.59	87.59	815,800
Sep 26, 2024	84.89	87.67	84.56	85.62	85.62	655,700
Sep 25, 2024	86.73	86.80	82.21	82.35	82.35	679,500
Sep 24, 2024	88.54	90.82	86.74	87.16	87.16	417,600
Sep 23, 2024	86.89	87.92	85.57	86.53	86.53	448,900
Sep 20, 2024	86.41	87.40	85.39	85.90	85.90	838,300
Sep 19, 2024	88.04	89.11	85.59	87.23	87.23	681,900
Sep 18, 2024	83.09	89.90	83.09	85.08	85.08	1,061,400
Sep 17, 2024	81.33	83.22	79.60	83.09	83.09	759,700
Sep 16, 2024	76.85	81.91	76.43	79.13	79.13	754,500
Sep 13, 2024	72.17	76.72	70.92	76.36	76.36	664,200
Sep 12, 2024	69.69	70.80	67.65	70.27	70.27	460,400
Sep 11, 2024	67.29	69.30	66.06	69.11	69.11	644,300
Sep 10, 2024	69.22	69.22	65.73	67.43	67.43	749,700
Sep 9, 2024	69.24	70.34	66.00	69.69	69.69	852,500
Sep 6, 2024	71.47	72.35	68.76	69.16	69.16	587,100
Sep 5, 2024	74.63	75.17	71.10	71.19	71.19	835,400
Sep 4, 2024	75.00	78.55	74.41	74.52	74.52	743,600
Sep 3, 2024	80.40	80.98	75.15	75.31	75.31	972,700
Aug 30, 2024	83.45	83.69	81.48	81.99	81.99	322,300
Aug 29, 2024	82.01	83.77	81.33	82.64	82.64	324,600
Aug 28, 2024	85.50	86.57	81.26	81.33	81.33	675,200
Aug 27, 2024	87.60	87.77	85.32	86.24	86.24	526,600
Aug 26, 2024	88.98	90.11	87.85	89.03	89.03	367,600
Aug 23, 2024	86.17	89.28	85.10	87.92	87.92	446,100
Aug 22, 2024	90.69	91.04	84.50	84.89	84.89	432,400
Aug 21, 2024	90.00	91.65	88.64	91.24	91.24	279,000
Aug 20, 2024	88.89	90.17	87.56	88.98	88.98	179,300
Aug 19, 2024	88.08	90.19	87.52	88.89	88.89	297,500
Aug 16, 2024	87.35	88.55	86.69	87.50	87.50	230,300
Aug 15, 2024	87.11	89.56	86.76	87.73	87.73	335,300
Aug 14, 2024	85.27	85.53	82.90	84.32	84.32	447,000
Aug 13, 2024	83.64	85.12	82.35	84.63	84.63	396,400
Aug 12, 2024	86.41	86.49	82.25	83.11	83.11	695,200
Aug 9, 2024	88.10	88.56	84.93	86.96	86.96	455,000
Aug 8, 2024	88.33	91.74	88.20	89.29	89.29	1,496,400
Aug 7, 2024	88.08	90.38	84.74	86.93	86.93	1,790,100
Aug 6, 2024	87.00	89.78	83.32	86.27	86.27	1,355,700
Aug 5, 2024	79.99	86.75	79.03	83.96	83.96	1,255,000
Aug 2, 2024	92.11	92.11	84.36	84.44	84.44	1,137,900
Aug 1, 2024	100.36	102.45	93.70	94.50	94.50	573,600
Jul 31, 2024	99.36	105.31	98.00	101.01	101.01	472,400
Jul 30, 2024	101.16	102.00	96.25	98.62	98.62	594,900
Jul 29, 2024	103.63	104.49	99.73	100.78	100.78	530,000
Jul 26, 2024	104.31	104.88	101.82	104.74	104.74	340,000
Jul 25, 2024	97.84	103.88	96.66	101.59	101.59	501,500
Jul 24, 2024	103.60	104.84	97.14	97.28	97.28	535,000
Jul 23, 2024	104.54	105.53	103.27	104.53	104.53	238,500
Jul 22, 2024	102.21	106.59	99.73	105.76	105.76	513,500
Jul 19, 2024	108.64	108.64	101.67	101.85	101.85	465,300
Jul 18, 2024	110.41	113.14	108.64	109.15	109.15	291,800
Jul 17, 2024	109.06	114.06	109.06	112.13	112.13	498,900
Jul 16, 2024	109.84	110.97	107.67	110.92	110.92	376,800
Jul 15, 2024	107.44	111.59	106.02	108.13	108.13	529,700
Jul 12, 2024	105.07	107.93	103.58	107.43	107.43	636,300
Jul 11, 2024	101.84	104.51	100.10	103.68	103.68	789,200
Jul 10, 2024	101.43	101.91	98.21	99.01	99.01	615,500
Jul 9, 2024	101.58	102.74	99.03	102.03	102.03	674,600
Jul 8, 2024	105.70	106.69	101.50	102.02	102.02	836,400
Jul 5, 2024	106.99	107.74	104.78	105.15	105.15	416,700
Jul 3, 2024	106.64	109.55	105.15	107.28	107.28	347,800
Jul 2, 2024	102.15	105.14	101.89	105.03	105.03	433,300
Jul 1, 2024	104.73	108.18	100.80	101.28	101.28	521,000
Jun 28, 2024	106.66	109.00	102.39	104.52	104.52	727,200
Jun 27, 2024	108.11	109.74	105.37	105.66	105.66	1,091,000
Jun 26, 2024	109.81	110.30	107.97	108.06	108.06	535,200
Jun 25, 2024	111.83	112.20	108.22	110.81	110.81	791,300
Jun 24, 2024	112.38	115.65	111.83	112.50	112.50	624,700
Jun 21, 2024	111.47	114.00	110.57	112.38	112.38	772,300
Jun 20, 2024	104.05	113.05	102.59	111.77	111.77	1,134,300
Jun 18, 2024	105.27	106.96	104.34	104.41	104.41	470,200
Jun 17, 2024	104.78	106.08	102.53	105.53	105.53	351,600
Jun 14, 2024	106.03	107.73	103.31	105.25	105.25	655,200
Jun 13, 2024	111.43	111.43	107.01	108.21	108.21	330,100
Jun 12, 2024	107.70	113.73	107.35	111.60	111.60	950,300
Jun 11, 2024	105.23	105.84	103.99	104.26	104.26	524,000
Jun 10, 2024	106.43	108.75	105.50	106.98	106.98	493,400
Jun 7, 2024	106.19	109.54	105.50	108.21	108.21	295,300
Jun 6, 2024	110.78	110.78	106.50	108.23	108.23	410,400
Jun 5, 2024	109.90	111.22	108.40	110.98	110.98	262,800
Jun 4, 2024	112.17	113.22	108.41	109.19	109.19	403,600
Jun 3, 2024	114.85	114.98	111.83	113.04	113.04	356,500
May 31, 2024	112.25	114.02	110.99	113.73	113.73	406,400
May 30, 2024	109.96	112.28	109.77	111.11	111.11	307,400
May 29, 2024	108.90	111.00	108.83	109.26	109.26	558,700
May 28, 2024	113.31	113.93	110.77	111.24	111.24	429,600
May 24, 2024	110.59	112.04	108.85	111.91	111.91	366,800
May 23, 2024	114.15	114.15	107.90	109.86	109.86	397,200
May 22, 2024	113.60	115.44	112.92	113.65	113.65	364,300
May 21, 2024	117.63	118.07	113.28	113.85	113.85	611,600
May 20, 2024	117.63	119.50	116.64	118.27	118.27	781,600
May 17, 2024	121.41	121.99	117.44	118.31	118.31	843,300
May 16, 2024	121.36	122.50	120.00	121.82	121.82	371,900

HTZ Hertz Global Holdings, Inc.

6.31

+7.86%

HTZWW Hertz Global Holdings, Inc.

3.4700

+9.46%

FTAI FTAI Aviation Ltd.

117.71

-0.54%

URI United Rentals, Inc.

713.32

-0.00%

UHAL U-Haul Holding Company

65.54

+0.29%

HRI Herc Holdings Inc.

134.55

+0.07%

AL Air Lease Corporation

57.40

+0.23%

R Ryder System, Inc.

157.52

-1.48%

ZCAR Zoomcar Holdings, Inc.

3.4500

+0.88%

VSTS Vestis Corporation

6.20

+1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avis Budget Group, Inc. (CAR)

Related Tickers