NASDAQ, CAR End of Day and Historical Stock Data [Avis Budget Group]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CAR:

04 Sep 2025

LAST: 156.5	CHANGE: 0.56	OPEN: 157.0	HIGH: 158.7	ASK: 41.0	VOLUME: 1.27M
LAST: 156.5	CHG(%): 0.36	PREV: 157.1	LOW: 152.2	BID: 12.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	157.0	158.7	152.2	156.5	1.27M
03 Sep 25	161.1	163.0	156.1	157.1	907.3K
02 Sep 25	153.3	161.9	153.3	161.2	673.8K
29 Aug 25	159.0	160.0	156.3	158.2	521.7K
28 Aug 25	158.8	159.4	156.0	158.5	494.8K
27 Aug 25	152.1	157.2	152.1	157.0	699.3K
26 Aug 25	153.7	155.0	150.0	153.2	894.3K
25 Aug 25	155.1	155.6	152.2	153.2	1.25M
22 Aug 25	151.4	159.9	151.4	155.5	1.29M
21 Aug 25	146.1	151.8	144.7	150.3	1.33M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 31, 2010

Purchase Intraday History
for this symbol from Dec 31, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	158.32
MA10:	156.07
MA20:	156.13
MA50:	172.85
MA100:	141.62
MA200:	112.72
STO9:	34.22
STO14:	44.90
RSI14:	47.75
WPR14:	-35.22
MTM14:	0.90
ROC14:	0.01
ATR:	6.47
Week High:	162.99
Week Low:	152.16
Month High:	167.07
Month Low:	144.72
Year High:	212.81
Year Low:	54.03

RECENT SPLITS

Date	Ratio
05 Sep 2006	1-10
01 Aug 2006	100-16
22 Oct 1996	3-2
03 Jul 1995	3-2
03 May 1993	3-2
06 Jul 1992	3-2
01 Mar 1991	3-2

RECENT DIVIDENDS

Date	Amount
14 Dec 2023	$10.00
23 Feb 2006	$0.18
17 Nov 2005	$0.18
18 Aug 2005	$0.18
19 May 2005	$0.14
24 Feb 2005	$0.14
01 Feb 2005	$1.72
18 Nov 2004	$0.14
12 Aug 2004	$0.14
20 May 2004	$0.11