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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.