Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Avis Budget Group Stock Price (Quote) NASDAQ:CAR
$184.60 ( 5.68% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $165.20 | $307.95 | Monday, 23rd May 2022 CAR stock ended at $184.60. This is 5.68% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.31% from a day low at $176.89 to a day high of $186.29. |
| 90 days | $141.79 | $327.80 | |
| 52 weeks | $65.87 | $545.11 |
Historical Avis Budget Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $179.58 | $186.29 | $176.89 | $184.60 | 1 288 310 |
| 2022-05-20 | $184.59 | $185.25 | $165.20 | $174.68 | 1 001 780 |
| 2022-05-19 | $182.11 | $187.57 | $174.07 | $179.72 | 1 776 222 |
| 2022-05-18 | $208.35 | $209.00 | $185.13 | $186.24 | 1 031 535 |
| 2022-05-17 | $212.12 | $216.97 | $209.64 | $212.82 | 641 191 |
| 2022-05-16 | $206.45 | $210.57 | $200.65 | $207.47 | 750 503 |
| 2022-05-13 | $221.05 | $228.89 | $205.06 | $205.13 | 1 605 630 |
| 2022-05-12 | $221.44 | $227.81 | $211.56 | $219.94 | 703 577 |
| 2022-05-11 | $226.97 | $236.32 | $218.36 | $223.41 | 1 219 884 |
| 2022-05-10 | $230.88 | $241.36 | $221.36 | $226.98 | 805 546 |
| 2022-05-09 | $250.91 | $252.45 | $223.78 | $227.26 | 889 040 |
| 2022-05-06 | $269.33 | $270.01 | $249.01 | $255.86 | 946 618 |
| 2022-05-05 | $283.95 | $289.00 | $269.27 | $273.70 | 645 651 |
| 2022-05-04 | $286.08 | $299.00 | $270.77 | $291.21 | 1 084 676 |
| 2022-05-03 | $302.00 | $307.95 | $261.65 | $285.28 | 2 115 100 |
| 2022-05-02 | $263.12 | $293.08 | $259.70 | $280.56 | 1 700 620 |
| 2022-04-29 | $273.05 | $282.80 | $266.76 | $267.67 | 586 822 |
| 2022-04-28 | $283.61 | $286.05 | $256.70 | $273.05 | 910 314 |
| 2022-04-27 | $275.44 | $290.64 | $267.41 | $277.57 | 1 042 804 |
| 2022-04-26 | $293.67 | $297.04 | $269.38 | $273.53 | 1 331 647 |
| 2022-04-25 | $287.02 | $303.26 | $286.37 | $299.70 | 1 519 891 |
| 2022-04-22 | $322.65 | $327.76 | $293.66 | $298.07 | 391 759 |
| 2022-04-21 | $322.65 | $327.80 | $304.17 | $308.82 | 1 183 000 |
| 2022-04-20 | $290.00 | $324.83 | $290.00 | $319.42 | 1 783 700 |
| 2022-04-19 | $268.21 | $286.06 | $266.47 | $285.35 | 589 700 |
| 2022-04-18 | $262.99 | $271.99 | $259.48 | $266.48 | 502 300 |
| 2022-04-14 | $269.19 | $274.61 | $257.81 | $265.42 | 530 299 |
| 2022-04-13 | $261.04 | $269.89 | $258.41 | $269.23 | 401 900 |
| 2022-04-12 | $258.69 | $271.09 | $254.41 | $257.49 | 717 019 |
| 2022-04-11 | $241.71 | $261.90 | $240.99 | $256.80 | 487 807 |
| 2022-04-08 | $249.61 | $257.73 | $243.60 | $244.71 | 909 000 |
| 2022-04-07 | $246.02 | $256.03 | $239.33 | $251.68 | 712 000 |
| 2022-04-06 | $260.53 | $264.47 | $236.36 | $246.44 | 1 450 600 |
| 2022-04-05 | $279.34 | $285.88 | $270.81 | $276.71 | 695 100 |
| 2022-04-04 | $260.75 | $288.29 | $260.75 | $283.74 | 1 105 100 |
| 2022-04-01 | $266.26 | $277.85 | $249.13 | $260.63 | 1 247 162 |
| 2022-03-31 | $254.75 | $266.21 | $252.50 | $263.23 | 692 529 |
| 2022-03-30 | $264.27 | $269.20 | $255.62 | $256.47 | 798 123 |
| 2022-03-29 | $263.34 | $272.50 | $253.42 | $269.88 | 732 800 |
| 2022-03-28 | $262.76 | $262.84 | $252.69 | $259.38 | 1 093 900 |
| 2022-03-25 | $272.00 | $272.99 | $259.38 | $262.87 | 1 139 700 |
| 2022-03-24 | $267.01 | $271.51 | $258.94 | $269.01 | 857 100 |
| 2022-03-23 | $274.06 | $283.73 | $267.25 | $267.85 | 639 500 |
| 2022-03-22 | $276.07 | $288.91 | $273.64 | $279.78 | 1 569 626 |
| 2022-03-21 | $286.46 | $286.46 | $266.52 | $271.63 | 1 324 182 |
| 2022-03-18 | $298.26 | $298.95 | $274.26 | $283.13 | 1 864 972 |
| 2022-03-17 | $276.65 | $299.33 | $274.70 | $298.00 | 1 263 100 |
| 2022-03-16 | $239.42 | $282.89 | $235.10 | $281.49 | 3 339 400 |
| 2022-03-15 | $215.86 | $231.76 | $214.16 | $231.63 | 919 900 |
| 2022-03-14 | $208.73 | $225.47 | $207.01 | $213.14 | 1 526 200 |
Avis Budget Group, Inc., together with its subsidiaries, provides car and truck rentals, car sharing, and ancillary services to businesses and consumers worldwide. The company operates through Americas and International segments. It operates the Avis car rental system with approximately 5,550 locations that supply rental cars to the premium commercial and leisure segments of the travel industry; the Budget vehicle rental system with approximately... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
