$CAR: Avis Budget Group, Inc. - Common Stock
2024-03-25 CAR 2024-03-25 19:00:50 118.88 117.62 4.41% CAR 2024-03-25 20:00:52 0.00 0.00 4.41% 2024-03-26 CAR 2024-03-26 05:00:48 119.00 117.00 4.41% CAR 2024-03-26 07:00:54 119.55 118.00 0.47% CAR 2024-03-26 08:00:46 119.55 118.11 0.47% CAR 2024-03-26 09:00:46 119.55 118.47 0.47% CAR 2024-03-26 10:01:02 118.09 117.87 -0.33% CAR 2024-03-26 11:00:46 117.78 117.44 -0.82% CAR 2024-03-26 12:00:51 117.74 117.50 -0.78% CAR 2024-03-26 13:00:45 118.76 118.61 0.21% CAR 2024-03-26 14:00:54 119.55 119.43 0.87% CAR 2024-03-26 15:00:44 118.51 118.33 0.00% CAR 2024-03-26 16:00:50 119.81 118.00 0.05% CAR 2024-03-26 18:00:28 119.64 118.04 0.05% CAR 2024-03-26 20:00:29 0.00 0.00 0.11% 2024-03-27 CAR 2024-03-27 04:00:52 120.00 118.00 0.11% CAR 2024-03-27 08:00:51 120.00 118.01 0.20% CAR 2024-03-27 09:00:46 120.00 119.01 0.20% CAR 2024-03-27 10:00:52 120.22 119.80 1.15% CAR 2024-03-27 11:00:46 121.54 121.33 2.52% CAR 2024-03-27 12:01:03 121.28 121.04 2.32% CAR 2024-03-27 13:00:50 121.45 121.27 2.34% CAR 2024-03-27 14:00:56 121.67 121.55 2.57% CAR 2024-03-27 15:00:42 121.57 121.40 2.55% CAR 2024-03-27 16:00:45 123.80 122.00 3.97% CAR 2024-03-27 17:00:45 123.23 122.00 2.94% CAR 2024-03-27 18:00:46 123.05 120.00 3.81% CAR 2024-03-27 19:00:51 123.23 122.06 3.81% CAR 2024-03-27 20:00:42 0.00 0.00 3.81% 2024-03-28 CAR 2024-03-28 04:00:58 124.00 122.00 3.81% CAR 2024-03-28 08:00:53 124.00 122.25 3.81% CAR 2024-03-28 09:00:47 123.99 123.26 -0.20% CAR 2024-03-28 10:00:45 124.15 123.92 0.72% CAR 2024-03-28 11:00:53 122.18 121.92 -1.08% CAR 2024-03-28 12:01:00 123.49 123.32 0.13% CAR 2024-03-28 13:00:44 122.56 122.45 -0.64% CAR 2024-03-28 14:00:46 122.32 122.19 -0.89% CAR 2024-03-28 15:00:44 122.05 121.92 -1.00% CAR 2024-03-28 16:00:50 124.00 122.00 -0.65% CAR 2024-03-28 17:00:44 123.00 122.00 -0.62% CAR 2024-03-28 18:00:43 123.00 121.59 -0.73% CAR 2024-03-28 19:00:51 123.00 122.20 -0.73% CAR 2024-03-28 20:00:40 0.00 0.00 -0.19% 2024-04-01 CAR 2024-04-01 04:00:51 124.00 122.00 -0.19% CAR 2024-04-01 05:00:50 124.00 122.47 -0.19% CAR 2024-04-01 07:00:49 124.00 122.00 -0.19% CAR 2024-04-01 08:00:57 124.00 122.47 -0.19% CAR 2024-04-01 10:00:50 123.24 122.77 0.41% CAR 2024-04-01 11:00:54 124.38 124.29 1.49% CAR 2024-04-01 12:00:50 123.61 123.45 0.93% CAR 2024-04-01 13:00:52 124.74 124.60 1.83% CAR 2024-04-01 14:00:55 124.23 124.06 1.43% CAR 2024-04-01 15:00:47 125.06 124.97 2.07% CAR 2024-04-01 16:00:47 126.00 125.00 2.69% CAR 2024-04-01 17:00:44 126.00 123.26 2.71% CAR 2024-04-01 19:00:41 126.00 124.67 2.71% CAR 2024-04-01 20:00:46 0.00 0.00 2.71% 2024-04-02 CAR 2024-04-02 04:00:50 127.00 125.00 2.71% CAR 2024-04-02 06:00:58 125.17 124.64 -0.64% CAR 2024-04-02 07:00:45 125.17 124.00 -0.64% CAR 2024-04-02 09:00:49 124.15 123.68 -1.45% CAR 2024-04-02 10:00:53 122.69 122.11 -2.82% CAR 2024-04-02 11:00:47 121.93 121.66 -3.21% CAR 2024-04-02 12:00:49 123.18 122.82 -2.22% CAR 2024-04-02 13:00:48 122.53 122.31 -2.76% CAR 2024-04-02 14:00:56 121.90 121.80 -3.25% CAR 2024-04-02 15:00:49 122.31 122.05 -3.00% CAR 2024-04-02 16:00:49 124.00 122.00 -2.88% CAR 2024-04-02 17:00:52 123.28 122.00 -2.81% CAR 2024-04-02 18:00:47 123.29 122.25 -2.81% CAR 2024-04-02 20:00:49 0.00 0.00 -2.81% 2024-04-03 CAR 2024-04-03 04:00:46 145.00 0.00 -2.81% CAR 2024-04-03 05:00:43 122.00 121.00 -0.20% CAR 2024-04-03 06:00:54 123.00 121.00 -0.20% CAR 2024-04-03 09:00:43 123.00 122.00 -0.20% CAR 2024-04-03 10:00:57 121.32 120.71 -0.82% CAR 2024-04-03 11:00:56 123.05 122.90 0.60% CAR 2024-04-03 12:00:53 121.62 121.26 -0.60% CAR 2024-04-03 13:00:44 121.92 121.74 -0.37% CAR 2024-04-03 14:00:42 120.75 120.65 -1.21% CAR 2024-04-03 15:00:50 121.47 121.32 -0.68% CAR 2024-04-03 16:00:55 122.00 121.03 -1.00% CAR 2024-04-03 17:00:47 122.25 121.03 -1.03% CAR 2024-04-03 20:00:46 0.00 0.00 -1.03% 2024-04-04 CAR 2024-04-04 04:01:04 124.00 122.00 1.66% CAR 2024-04-04 05:00:46 123.69 122.00 1.66% CAR 2024-04-04 06:00:44 123.99 122.00 2.20% CAR 2024-04-04 07:00:56 123.99 122.50 2.20% CAR 2024-04-04 08:00:48 123.99 122.50 1.76% CAR 2024-04-04 09:00:50 124.76 123.78 2.77% CAR 2024-04-04 10:00:51 125.27 124.65 3.08% CAR 2024-04-04 11:00:47 125.31 124.99 3.37% CAR 2024-04-04 12:00:50 124.38 124.22 2.63% CAR 2024-04-04 13:00:48 124.31 124.15 2.60% CAR 2024-04-04 14:00:48 123.93 123.79 2.24% CAR 2024-04-04 15:00:56 121.40 121.06 0.04% CAR 2024-04-04 16:00:52 121.00 119.35 -0.66% CAR 2024-04-04 17:00:52 121.29 120.30 -0.67% CAR 2024-04-04 18:00:51 122.71 120.41 -0.67% CAR 2024-04-04 19:00:44 121.36 120.41 -0.67% CAR 2024-04-04 20:00:48 0.00 0.00 -0.66% 2024-04-05 CAR 2024-04-05 04:00:57 121.00 119.00 -0.66% CAR 2024-04-05 05:00:48 121.00 119.36 -0.66% CAR 2024-04-05 07:00:48 120.38 119.56 -0.66% CAR 2024-04-05 08:00:54 121.00 119.90 0.07% CAR 2024-04-05 09:00:45 121.00 119.00 0.07% CAR 2024-04-05 10:00:50 120.25 119.85 -0.36% CAR 2024-04-05 11:00:54 121.00 120.68 0.55% CAR 2024-04-05 12:00:51 121.06 120.83 0.65% CAR 2024-04-05 13:00:46 121.31 121.10 0.77% CAR 2024-04-05 14:00:58 121.29 120.96 0.56% CAR 2024-04-05 15:00:46 121.68 121.48 1.07% CAR 2024-04-05 16:00:59 123.00 121.00 0.92% CAR 2024-04-05 17:00:50 121.55 119.00 0.92% CAR 2024-04-05 18:00:45 121.55 120.43 0.92% CAR 2024-04-05 20:00:53 0.00 0.00 0.92% 2024-04-08 CAR 2024-04-08 04:00:57 123.00 121.00 0.92% CAR 2024-04-08 08:00:51 122.00 121.00 0.20% CAR 2024-04-08 09:01:17 123.00 121.00 0.07% CAR 2024-04-08 10:00:56 120.62 120.25 -0.82% CAR 2024-04-08 11:00:47 121.92 121.69 0.34% CAR 2024-04-08 12:01:01 122.25 121.93 0.50% CAR 2024-04-08 13:00:44 122.22 122.11 0.58% CAR 2024-04-08 14:00:56 122.12 121.94 0.45% CAR 2024-04-08 15:00:48 122.80 122.65 1.13% CAR 2024-04-08 16:00:49 123.00 121.00 0.45% CAR 2024-04-08 17:00:46 123.00 121.77 0.44% CAR 2024-04-08 20:00:46 0.00 0.00 0.44% 2024-04-09 CAR 2024-04-09 05:00:47 123.00 121.00 0.44% CAR 2024-04-09 10:00:47 124.93 124.52 2.35% CAR 2024-04-09 11:00:48 124.20 123.83 1.57% CAR 2024-04-09 12:00:47 124.16 124.04 1.75% CAR 2024-04-09 13:00:50 124.19 124.05 1.77% CAR 2024-04-09 14:00:54 123.95 123.69 1.57% CAR 2024-04-09 15:00:55 123.18 123.07 0.98% CAR 2024-04-09 16:00:45 125.00 123.00 1.32% CAR 2024-04-09 17:00:55 124.68 123.56 1.31% CAR 2024-04-09 18:00:54 124.63 123.56 1.31% CAR 2024-04-09 19:01:02 124.50 123.56 1.31% CAR 2024-04-09 20:00:48 0.00 0.00 1.31% 2024-04-10 CAR 2024-04-10 04:01:02 125.00 123.00 1.31% CAR 2024-04-10 09:00:44 120.79 119.01 -3.73% CAR 2024-04-10 10:00:57 119.58 119.29 -3.35% CAR 2024-04-10 11:00:46 120.22 120.00 -2.81% CAR 2024-04-10 12:00:44 120.22 120.11 -2.82% CAR 2024-04-10 13:00:48 120.44 120.16 -2.71% CAR 2024-04-10 14:00:56 119.74 119.55 -3.28% CAR 2024-04-10 15:00:47 119.78 119.57 -3.14% CAR 2024-04-10 16:00:47 121.00 119.00 -2.97% CAR 2024-04-10 17:00:41 119.94 118.45 -2.94% CAR 2024-04-10 18:00:46 122.45 118.45 -2.93% CAR 2024-04-10 20:00:49 0.00 0.00 -2.93% 2024-04-11 CAR 2024-04-11 04:00:58 121.00 119.00 -2.93% CAR 2024-04-11 08:00:58 120.00 119.00 -2.93% CAR 2024-04-11 09:00:45 121.00 119.58 0.17% CAR 2024-04-11 10:00:49 120.02 119.65 -0.04% CAR 2024-04-11 11:00:47 118.16 117.88 -1.55% CAR 2024-04-11 12:00:50 119.62 119.50 -0.29% CAR 2024-04-11 13:00:47 119.32 119.14 -0.64% CAR 2024-04-11 14:00:51 120.60 120.51 0.49% CAR 2024-04-11 15:00:51 121.42 121.28 1.09% CAR 2024-04-11 16:00:41 122.00 120.00 0.89% CAR 2024-04-11 17:00:47 121.04 120.07 0.92% CAR 2024-04-11 18:00:50 121.04 120.06 0.92% CAR 2024-04-11 19:00:46 121.04 118.85 0.92% CAR 2024-04-11 20:00:49 0.00 0.00 0.92% 2024-04-12 CAR 2024-04-12 04:00:53 122.00 120.00 0.92% CAR 2024-04-12 09:00:39 121.03 120.00 0.92% CAR 2024-04-12 10:01:05 118.53 118.24 -2.07% CAR 2024-04-12 11:00:51 117.68 117.50 -2.84% CAR 2024-04-12 12:00:41 116.90 116.77 -3.47% CAR 2024-04-12 13:00:48 116.28 116.14 -3.99% CAR 2024-04-12 14:00:44 115.50 115.34 -4.73% CAR 2024-04-12 15:00:45 114.81 114.70 -5.25% CAR 2024-04-12 16:00:48 116.00 114.00 -5.26% CAR 2024-04-12 17:00:43 117.40 114.10 -5.23% CAR 2024-04-12 18:00:49 115.67 114.03 -5.23% CAR 2024-04-12 19:00:49 117.80 114.08 -5.23% CAR 2024-04-12 20:00:50 0.00 0.00 -5.23% 2024-04-15 CAR 2024-04-15 05:00:40 116.00 114.00 -5.23% CAR 2024-04-15 06:00:54 116.00 114.01 -5.23% CAR 2024-04-15 07:00:44 116.00 114.00 -5.23% CAR 2024-04-15 08:00:49 115.99 114.00 1.04% CAR 2024-04-15 09:00:44 115.28 114.95 0.19% CAR 2024-04-15 10:00:49 114.64 114.40 -0.26% CAR 2024-04-15 11:00:45 112.87 112.63 -1.64% CAR 2024-04-15 12:00:44 114.78 114.49 -0.17% CAR 2024-04-15 13:00:53 114.13 113.83 -0.68% CAR 2024-04-15 14:00:45 114.36 113.99 -0.52% CAR 2024-04-15 15:00:47 112.30 112.13 -2.07% CAR 2024-04-15 16:00:41 112.00 111.45 -2.33% CAR 2024-04-15 17:00:42 112.00 111.46 -2.38% CAR 2024-04-15 18:00:45 112.00 111.45 -2.38% CAR 2024-04-15 20:00:46 0.00 0.00 -1.65% 2024-04-16 CAR 2024-04-16 04:00:51 0.00 102.50 -1.65% CAR 2024-04-16 05:00:41 113.00 108.68 -1.65% CAR 2024-04-16 06:00:46 111.89 108.68 -2.10% CAR 2024-04-16 07:00:43 111.89 110.07 -2.10% CAR 2024-04-16 08:00:46 113.00 110.07 -0.02% CAR 2024-04-16 09:00:42 113.00 111.00 -0.02% CAR 2024-04-16 10:00:48 108.88 108.53 -2.90% CAR 2024-04-16 11:00:44 108.57 108.40 -3.02% CAR 2024-04-16 12:00:45 108.93 108.73 -2.63% CAR 2024-04-16 13:00:38 108.95 108.78 -2.66% CAR 2024-04-16 14:00:45 110.04 109.90 -1.70% CAR 2024-04-16 15:00:46 109.04 108.81 -2.67% CAR 2024-04-16 16:00:55 110.64 108.11 -3.00% CAR 2024-04-16 17:00:43 109.46 108.30 -2.60% CAR 2024-04-16 18:00:51 111.72 108.30 -2.60% CAR 2024-04-16 19:00:49 109.55 108.30 -2.60% CAR 2024-04-16 20:00:46 0.00 0.00 -2.60% 2024-04-17 CAR 2024-04-17 04:00:46 0.00 102.00 -2.60% CAR 2024-04-17 05:00:54 109.99 108.40 -2.60% CAR 2024-04-17 07:00:53 113.00 108.40 -2.60% CAR 2024-04-17 08:00:40 109.99 108.45 -2.60% CAR 2024-04-17 09:00:39 109.06 108.50 -2.60% CAR 2024-04-17 10:00:57 109.33 108.92 0.68% CAR 2024-04-17 11:00:42 107.07 106.94 -1.29% CAR 2024-04-17 12:00:49 106.84 106.57 -1.56% CAR 2024-04-17 13:00:44 107.20 106.93 -1.15% CAR 2024-04-17 14:00:50 106.97 106.83 -1.39% CAR 2024-04-17 15:00:45 106.32 106.23 -1.94% CAR 2024-04-17 16:00:43 108.20 105.30 -2.79% CAR 2024-04-17 17:00:55 106.31 105.30 -2.88% CAR 2024-04-17 18:00:45 106.32 105.30 -2.88% CAR 2024-04-17 19:00:49 106.36 105.30 -2.88% CAR 2024-04-17 20:00:49 0.00 0.00 -1.95% 2024-04-18 CAR 2024-04-18 04:00:45 0.00 101.80 -1.95% CAR 2024-04-18 05:00:39 108.74 102.69 -1.95% CAR 2024-04-18 07:00:47 108.74 104.67 -1.95% CAR 2024-04-18 09:00:39 108.74 105.50 -1.95% CAR 2024-04-18 10:00:50 103.93 103.84 -1.38% CAR 2024-04-18 11:00:47 103.11 102.90 -2.26% CAR 2024-04-18 12:00:46 102.80 102.64 -2.39% CAR 2024-04-18 13:00:47 102.20 102.04 -2.89% CAR 2024-04-18 14:00:47 101.43 101.32 -3.62% CAR 2024-04-18 15:00:45 101.57 101.43 -3.49% CAR 2024-04-18 16:00:44 105.00 100.45 -3.09% CAR 2024-04-18 17:00:45 102.61 101.43 -2.99% CAR 2024-04-18 18:00:39 102.67 101.02 -2.99% CAR 2024-04-18 19:00:47 102.64 101.05 -2.54% CAR 2024-04-18 20:00:47 0.00 0.00 -2.54% 2024-04-19 CAR 2024-04-19 05:00:46 106.66 100.01 -0.31% CAR 2024-04-19 07:00:48 109.87 100.01 -0.31% CAR 2024-04-19 08:00:53 102.98 100.01 -0.40% CAR 2024-04-19 09:00:44 102.50 100.01 0.47% CAR 2024-04-19 10:00:57 103.00 102.86 0.85% CAR 2024-04-19 11:00:46 103.37 103.13 1.17% CAR 2024-04-19 12:00:53 103.06 102.86 0.93% CAR 2024-04-19 13:00:50 102.26 102.11 0.23% CAR 2024-04-19 14:00:40 101.52 101.37 -0.52% CAR 2024-04-19 15:00:42 102.18 102.12 0.16% CAR 2024-04-19 16:00:44 104.45 101.35 -0.33% CAR 2024-04-19 17:00:49 102.57 101.65 -0.01% CAR 2024-04-19 18:00:43 102.45 101.65 0.44% CAR 2024-04-19 19:00:47 102.45 101.55 -0.34% CAR 2024-04-19 20:00:44 0.00 0.00 -0.34% 2024-04-22 CAR 2024-04-22 05:00:46 113.00 101.66 -0.34% CAR 2024-04-22 07:00:46 109.87 95.50 -0.34% CAR 2024-04-22 09:00:46 104.99 102.50 -0.34% CAR 2024-04-22 10:00:50 100.88 100.64 -0.76% CAR 2024-04-22 11:00:48 99.61 99.41 -2.17% CAR 2024-04-22 12:00:44 100.21 100.10 -1.53% CAR 2024-04-22 13:00:47 101.40 101.12 -0.41% CAR 2024-04-22 14:00:46 102.12 101.95 0.32% CAR 2024-04-22 15:00:46 103.05 102.95 1.36% CAR 2024-04-22 16:00:51 103.50 102.09 0.43% CAR 2024-04-22 18:00:52 103.06 102.09 0.43% CAR 2024-04-22 19:00:45 103.50 102.09 0.43% CAR 2024-04-22 20:00:46 0.00 0.00 0.43% 2024-04-23 CAR 2024-04-23 05:00:40 113.00 99.01 0.43% CAR 2024-04-23 07:00:52 103.50 99.51 0.43% CAR 2024-04-23 08:00:47 103.50 95.50 0.43% CAR 2024-04-23 09:00:40 103.50 102.00 0.43% CAR 2024-04-23 10:00:49 103.21 102.88 0.94% CAR 2024-04-23 11:00:46 102.68 102.41 0.53% CAR 2024-04-23 12:00:47 103.74 103.59 1.48% CAR 2024-04-23 13:00:41 103.75 103.62 1.56% CAR 2024-04-23 14:00:44 103.14 102.91 1.05% CAR 2024-04-23 15:00:49 103.21 103.01 1.00% CAR 2024-04-23 16:00:45 103.99 102.55 0.52% CAR 2024-04-23 17:00:38 103.99 102.50 0.52% CAR 2024-04-23 18:00:41 103.99 102.50 0.73% CAR 2024-04-23 19:00:48 102.70 102.50 0.73% CAR 2024-04-23 20:00:53 0.00 0.00 0.52% 2024-04-24 CAR 2024-04-24 04:00:43 145.00 0.00 0.52% CAR 2024-04-24 05:00:55 103.99 102.00 0.52% CAR 2024-04-24 07:00:49 109.87 102.00 0.52% CAR 2024-04-24 08:00:52 103.99 102.63 0.52% CAR 2024-04-24 09:00:50 102.72 102.63 0.08% CAR 2024-04-24 10:00:51 102.49 102.12 -0.11% CAR 2024-04-24 11:00:54 102.86 102.69 0.24% CAR 2024-04-24 12:00:53 102.13 101.92 -0.53% CAR 2024-04-24 13:00:51 102.18 102.04 -0.45% CAR 2024-04-24 14:00:53 102.22 102.01 -0.51% CAR 2024-04-24 15:00:50 100.87 100.68 -1.87% CAR 2024-04-24 16:00:50 103.85 100.64 0.67% CAR 2024-04-24 17:00:54 103.50 101.32 0.86% CAR 2024-04-24 18:00:52 103.50 100.64 0.86%