Avis Budget Group Inc. Common Stockのデータ

Avis Budget Group Inc. Common Stockの基本情報

名前 Avis Budget Group Inc. Common Stock
ティッカー CAR
国 United States
上場年 nan
セクター Consumer Services

Avis Budget Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.23 44.29 45.13 45.7 1705100.0 45.7
2021-02-12 44.79 41.44 42.12 44.71 991300.0 44.71
2021-02-11 43.85 41.67 43.27 42.75 1135700.0 42.75
2021-02-10 44.37 42.41 44.27 43.27 1160700.0 43.27
2021-02-09 44.58 42.14 43.36 43.81 1155000.0 43.81
2021-02-08 44.3 42.59 43.76 43.24 1541400.0 43.24
2021-02-05 45.17 43.08 44.31 43.37 586800.0 43.37
2021-02-04 43.86 41.39 41.5 43.78 884100.0 43.78
2021-02-03 41.64 40.2 40.83 41.24 807900.0 41.24
2021-02-02 43.01 40.25 42.94 40.59 1220400.0 40.59
2021-02-01 42.79 40.5 41.83 42.47 764800.0 42.47
2021-01-29 43.0 40.59 41.49 41.34 1348400.0 41.34
2021-01-28 45.62 40.55 44.3 41.29 1787700.0 41.29
2021-01-27 49.94 43.01 44.05 43.35 3201000.0 43.35
2021-01-26 44.97 41.29 41.58 44.23 1854300.0 44.23
2021-01-25 42.75 38.89 41.85 41.02 1670000.0 41.02
2021-01-22 41.89 40.22 41.15 41.05 793800.0 41.05
2021-01-21 42.83 40.2 40.51 41.8 1193100.0 41.8
2021-01-20 41.98 37.83 38.09 41.22 2336700.0 41.22
2021-01-19 39.73 37.55 39.59 37.64 1225300.0 37.64
2021-01-15 39.95 37.11 38.51 38.99 1405900.0 38.99
2021-01-14 39.88 38.07 38.13 38.98 1040200.0 38.98
2021-01-13 38.78 37.25 38.58 37.47 1332700.0 37.47
2021-01-12 39.99 38.03 38.39 38.77 901000.0 38.77
2021-01-11 39.97 36.05 36.31 38.98 1601800.0 38.98
2021-01-08 38.07 36.81 38.07 37.35 1434600.0 37.35
2021-01-07 38.33 37.27 37.27 37.63 1353700.0 37.63
2021-01-06 37.73 36.25 36.65 36.93 974600.0 36.93
2021-01-05 36.94 35.31 35.31 36.05 930100.0 36.05
2021-01-04 38.13 34.99 37.71 35.44 1248300.0 35.44
2020-12-31 38.11 36.73 37.28 37.3 1041300.0 37.3
2020-12-30 38.03 36.63 36.71 37.59 571200.0 37.59
2020-12-29 37.45 36.06 37.01 37.1 762300.0 37.1
2020-12-28 38.44 36.53 37.27 36.55 1105100.0 36.55
2020-12-24 37.0 35.35 36.71 36.9 651600.0 36.9
2020-12-23 36.7 34.95 35.15 36.52 1082100.0 36.52
2020-12-22 36.2 34.41 35.92 34.67 1022900.0 34.67
2020-12-21 36.16 34.85 35.08 35.42 1244800.0 35.42
2020-12-18 37.37 36.01 37.11 36.24 1640800.0 36.24
2020-12-17 38.09 36.91 37.99 37.38 757000.0 37.38
2020-12-16 38.27 36.82 37.8 37.7 1137400.0 37.7
2020-12-15 38.62 36.7 37.9 37.66 1082100.0 37.66
2020-12-14 40.24 37.17 40.09 37.31 1739900.0 37.31
2020-12-11 39.69 38.54 39.03 39.07 1292700.0 39.07
2020-12-10 40.17 37.31 38.42 40.11 1469000.0 40.11
2020-12-09 41.38 38.72 39.0 39.33 1838500.0 39.33
2020-12-08 39.22 37.54 38.13 37.65 1303200.0 37.65
2020-12-07 39.6 38.02 39.51 38.4 1779900.0 38.4
2020-12-04 40.66 38.67 39.21 39.72 2197000.0 39.72
2020-12-03 39.58 37.35 37.97 38.28 3084000.0 38.28
2020-12-02 38.21 35.55 36.03 37.68 1133100.0 37.68
2020-12-01 37.32 35.2 35.91 36.58 1145200.0 36.58
2020-11-30 36.74 34.81 36.65 35.17 1736600.0 35.17
2020-11-27 37.83 36.8 37.7 37.03 823800.0 37.03
2020-11-25 38.37 36.83 37.56 37.57 998900.0 37.57
2020-11-24 39.85 37.25 38.55 38.23 1532600.0 38.23
2020-11-23 37.56 35.43 35.69 37.0 1721700.0 37.0
2020-11-20 36.06 34.56 35.95 34.79 1343900.0 34.79
2020-11-19 36.08 34.53 35.23 35.95 1212200.0 35.95
2020-11-18 37.63 35.09 36.97 35.1 1817200.0 35.1
2020-11-17 37.73 36.19 37.2 36.6 1144500.0 36.6
2020-11-16 40.0 36.8 40.0 37.16 2633200.0 37.16
2020-11-13 36.92 35.57 35.62 36.71 1063000.0 36.71
2020-11-12 36.56 34.58 34.8 35.24 1203000.0 35.24
2020-11-11 37.18 35.42 37.0 35.67 1244000.0 35.67
2020-11-10 38.54 36.38 37.43 37.18 1938700.0 37.18
2020-11-09 41.45 36.2 36.54 37.89 4599000.0 37.89
2020-11-06 32.44 30.53 32.3 30.95 2320700.0 30.95
2020-11-05 33.08 28.8 29.05 32.31 5190200.0 32.31
2020-11-04 30.9 28.2 30.4 28.37 4567500.0 28.37
2020-11-03 31.9 30.56 31.27 30.57 1974800.0 30.57
2020-11-02 34.3 30.26 34.26 30.52 4698900.0 30.52
2020-10-30 35.7 33.03 35.21 33.67 4418000.0 33.67
2020-10-29 37.1 34.0 34.91 36.7 3650400.0 36.7
2020-10-28 35.49 33.47 34.51 35.16 2782800.0 35.16
2020-10-27 37.36 35.88 36.24 35.98 2347900.0 35.98
2020-10-26 39.5 36.07 39.5 36.75 3445900.0 36.75
2020-10-23 40.96 37.7 38.46 40.38 3236900.0 40.38
2020-10-22 38.67 37.11 37.81 38.12 2051600.0 38.12
2020-10-21 37.99 35.27 36.07 37.39 2751000.0 37.39
2020-10-20 37.31 33.16 33.5 36.24 6133600.0 36.24
2020-10-19 33.7 32.07 32.35 33.1 1931400.0 33.1
2020-10-16 32.37 30.24 30.59 31.95 1726500.0 31.95
2020-10-15 30.66 28.91 29.3 30.6 994100.0 30.6
2020-10-14 30.56 29.55 29.88 29.85 1833000.0 29.85
2020-10-13 30.25 28.94 30.0 29.46 1707600.0 29.46
2020-10-12 31.93 30.44 31.72 30.59 1095200.0 30.59
2020-10-09 32.58 31.17 31.8 31.57 1807100.0 31.57
2020-10-08 31.76 30.66 31.24 31.17 1707300.0 31.17
2020-10-07 30.97 29.63 29.82 30.61 2899100.0 30.61
2020-10-06 30.75 28.75 29.56 29.05 2164300.0 29.05
2020-10-05 29.75 28.56 28.81 29.07 1615100.0 29.07
2020-10-02 29.14 27.25 27.31 28.34 1900600.0 28.34
2020-10-01 28.84 26.52 26.65 28.73 3319500.0 28.73
2020-09-30 26.81 25.54 26.01 26.32 2780500.0 26.32
2020-09-29 27.32 25.69 27.3 25.82 2040400.0 25.82
2020-09-28 28.41 27.33 28.11 27.52 1763300.0 27.52
2020-09-25 27.56 26.79 27.06 27.21 1678500.0 27.21
2020-09-24 27.94 26.26 27.14 27.2 1858900.0 27.2
2020-09-23 30.37 27.63 29.01 27.66 2301400.0 27.66
2020-09-22 30.28 28.47 29.07 28.89 1536600.0 28.89
2020-09-21 29.93 27.82 29.67 28.81 3706400.0 28.81
2020-09-18 32.59 30.67 32.57 30.94 3046800.0 30.94
2020-09-17 33.09 30.37 30.94 32.57 1978000.0 32.57
2020-09-16 33.13 31.52 32.65 31.61 1647300.0 31.61
2020-09-15 34.65 32.33 34.42 32.51 2022700.0 32.51
2020-09-14 34.25 33.27 34.02 34.07 1288800.0 34.07
2020-09-11 34.38 32.95 34.38 33.35 1317900.0 33.35
2020-09-10 35.74 34.15 34.86 34.35 1169700.0 34.35
2020-09-09 34.73 33.54 34.73 34.41 1384000.0 34.41
2020-09-08 35.96 34.05 34.5 34.54 1248900.0 34.54
2020-09-04 35.58 33.51 35.29 34.87 1129800.0 34.87
2020-09-03 36.96 33.8 35.8 34.58 1884700.0 34.58
2020-09-02 36.32 34.06 35.62 36.18 1977600.0 36.18
2020-09-01 35.7 33.17 33.76 35.31 1916000.0 35.31
2020-08-31 35.31 33.83 35.31 34.11 2023100.0 34.11
2020-08-28 35.39 34.3 34.5 35.31 1635300.0 35.31
2020-08-27 34.39 33.21 33.21 34.15 1872000.0 34.15
2020-08-26 34.24 33.0 33.66 33.29 1162000.0 33.29
2020-08-25 34.78 32.96 34.55 33.89 1444800.0 33.89
2020-08-24 34.74 32.43 33.0 33.95 2008300.0 33.95
2020-08-21 33.4 31.86 33.1 32.34 1939500.0 32.34
2020-08-20 33.58 31.78 32.53 32.98 2659800.0 32.98
2020-08-19 33.8 31.29 31.46 32.83 2404100.0 32.83
2020-08-18 31.9 30.37 30.72 31.63 1792000.0 31.63
2020-08-17 31.31 29.96 31.31 30.84 1503800.0 30.84
2020-08-14 31.63 30.61 30.85 31.23 1577300.0 31.23
2020-08-13 31.93 30.21 30.95 31.19 2480000.0 31.19
2020-08-12 33.07 31.01 32.84 31.49 2860400.0 31.49
2020-08-11 34.07 30.71 30.99 31.97 6197500.0 31.97
2020-08-10 30.23 28.62 28.65 30.07 3086900.0 30.07
2020-08-07 28.47 27.39 27.99 28.18 1304900.0 28.18
2020-08-06 29.37 27.81 28.19 28.38 2281800.0 28.38
2020-08-05 28.53 26.05 26.07 28.28 5580300.0 28.28
2020-08-04 26.19 25.14 25.22 25.46 2530400.0 25.46
2020-08-03 25.88 24.44 25.68 25.38 3243000.0 25.38
2020-07-31 26.74 25.17 26.57 25.9 4349800.0 25.9
2020-07-30 27.09 24.85 26.99 26.54 5531400.0 26.54
2020-07-29 30.68 27.28 30.22 27.46 7098700.0 27.46
2020-07-28 28.85 27.45 28.32 27.6 3362300.0 27.6
2020-07-27 29.5 27.58 29.39 28.62 2749600.0 28.62
2020-07-24 29.68 28.35 28.76 29.48 2180800.0 29.48
2020-07-23 29.84 28.51 29.53 28.99 2089000.0 28.99
2020-07-22 30.09 28.53 28.57 29.85 2108500.0 29.85
2020-07-21 29.89 28.82 29.44 28.89 2024500.0 28.89
2020-07-20 29.85 28.33 29.45 28.89 1957200.0 28.89
2020-07-17 30.5 29.41 30.05 29.75 1772800.0 29.75
2020-07-16 30.54 29.01 29.32 29.97 2554100.0 29.97
2020-07-15 31.14 29.33 29.89 30.68 4628900.0 30.68
2020-07-14 28.48 26.04 26.25 28.42 3222800.0 28.42
2020-07-13 29.16 26.95 28.69 26.99 3727600.0 26.99
2020-07-10 28.62 26.58 26.96 28.04 3282000.0 28.04
2020-07-09 29.35 26.24 28.8 26.84 5695300.0 26.84
2020-07-08 28.67 25.06 25.53 28.26 4894800.0 28.26
2020-07-07 26.49 25.25 26.41 25.33 4734300.0 25.33
2020-07-06 27.74 26.22 27.54 26.92 4867500.0 26.92
2020-07-02 29.1 25.01 25.38 25.92 15308500.0 25.92
2020-07-01 24.35 22.19 23.28 22.48 3679500.0 22.48
2020-06-30 23.48 22.05 22.74 22.89 3595100.0 22.89
2020-06-29 22.73 20.45 20.73 22.71 3520200.0 22.71
2020-06-26 22.12 20.1 22.0 20.6 5063000.0 20.6
2020-06-25 22.58 21.07 21.3 22.28 3680100.0 22.28
2020-06-24 24.2 21.55 23.7 21.98 5348500.0 21.98
2020-06-23 24.92 23.24 24.92 24.64 4008500.0 24.64
2020-06-22 25.42 23.94 25.11 24.41 3831300.0 24.41
2020-06-19 27.3 24.82 27.0 25.58 7429600.0 25.58
2020-06-18 27.04 25.05 25.48 26.3 3445700.0 26.3
2020-06-17 27.61 25.58 27.55 25.68 5455100.0 25.68
2020-06-16 29.63 25.98 29.22 28.09 7992100.0 28.09
2020-06-15 27.02 23.5 23.87 26.35 6288800.0 26.35
2020-06-12 27.04 24.65 26.31 26.19 6280600.0 26.19
2020-06-11 25.49 21.6 22.02 23.1 9104100.0 23.1
2020-06-10 29.04 25.52 29.01 27.09 7135500.0 27.09
2020-06-09 31.85 29.01 30.12 29.12 7240500.0 29.12
2020-06-08 36.42 31.78 33.32 32.28 13905400.0 32.28
2020-06-05 33.68 29.33 31.25 31.43 12477600.0 31.43
2020-06-04 30.39 27.26 27.74 28.5 11290900.0 28.5
2020-06-03 27.4 24.36 24.43 27.2 9598500.0 27.2
2020-06-02 26.05 23.25 25.74 23.72 8849000.0 23.72
2020-06-01 24.85 21.36 21.44 24.48 8827900.0 24.48
2020-05-29 22.03 19.1 19.46 21.53 8649300.0 21.53
2020-05-28 22.22 19.79 22.03 20.02 8025500.0 20.02
2020-05-27 22.1 18.57 19.8 21.97 13396000.0 21.97
2020-05-26 19.8 17.46 17.46 18.61 11251500.0 18.61
2020-05-22 17.25 15.52 17.06 16.72 7730700.0 16.72
2020-05-21 17.25 15.76 15.89 16.56 9611000.0 16.56
2020-05-20 16.03 14.15 14.28 15.36 9928000.0 15.36
2020-05-19 15.07 13.54 14.83 13.71 8317400.0 13.71
2020-05-18 14.85 12.86 12.9 14.75 12076900.0 14.75
2020-05-15 12.2 11.21 11.5 11.88 6483500.0 11.88
2020-05-14 11.96 9.44 10.28 11.9 12475000.0 11.9
2020-05-13 12.39 10.31 12.34 10.73 10310600.0 10.73
2020-05-12 13.68 12.25 13.2 12.26 6423100.0 12.26
2020-05-11 14.49 12.95 14.46 13.14 8177300.0 13.14
2020-05-08 14.8 13.59 13.6 14.74 5050500.0 14.74
2020-05-07 13.75 12.6 12.86 13.05 4000700.0 13.05
2020-05-06 14.23 12.4 14.01 12.47 5603200.0 12.47
2020-05-05 14.7 12.92 14.31 13.88 7178800.0 13.88
2020-05-04 14.93 12.89 13.01 13.97 7463800.0 13.97
2020-05-01 15.79 13.57 15.75 13.9 7920700.0 13.9
2020-04-30 17.3 16.05 16.38 16.48 4729900.0 16.48
2020-04-29 18.65 16.61 17.41 17.0 14269600.0 17.0
2020-04-28 17.17 15.26 16.51 16.52 6968600.0 16.52
2020-04-27 15.47 13.16 13.21 15.2 8255200.0 15.2
2020-04-24 13.8 11.31 12.0 13.08 8042300.0 13.08
2020-04-23 12.58 11.51 12.24 12.01 6004500.0 12.01
2020-04-22 13.24 12.0 13.06 12.0 4497900.0 12.0
2020-04-21 13.27 12.32 12.5 12.63 3995900.0 12.63
2020-04-20 13.93 13.14 13.36 13.51 2750900.0 13.51
2020-04-17 14.3 13.11 14.1 14.03 4590000.0 14.03
2020-04-16 13.95 12.35 13.75 12.89 5795700.0 12.89
2020-04-15 14.7 13.4 13.78 14.25 3812000.0 14.25
2020-04-14 16.09 14.22 15.4 14.48 6772000.0 14.48
2020-04-13 16.36 14.46 16.26 14.79 4462800.0 14.79
2020-04-09 17.48 14.81 15.08 15.95 7331300.0 15.95
2020-04-08 14.86 13.52 14.28 14.42 4243200.0 14.42
2020-04-07 15.49 13.27 14.22 13.87 8539100.0 13.87
2020-04-06 12.54 10.7 11.61 12.36 8419600.0 12.36
2020-04-03 11.9 9.85 11.35 10.58 8105900.0 10.58
2020-04-02 13.14 11.06 12.52 11.26 4734900.0 11.26
2020-04-01 13.58 12.51 12.74 12.85 3878500.0 12.85
2020-03-31 15.08 13.55 13.63 13.9 4353700.0 13.9
2020-03-30 14.35 12.75 14.31 13.46 5233400.0 13.46
2020-03-27 15.74 14.51 15.15 14.65 3238100.0 14.65
2020-03-26 18.18 16.01 17.46 16.42 4833100.0 16.42
2020-03-25 19.98 15.0 19.1 17.24 7926300.0 17.24
2020-03-24 18.55 15.0 15.0 17.91 7093500.0 17.91
2020-03-23 14.3 9.98 11.08 13.4 10660100.0 13.4
2020-03-20 12.96 10.17 10.46 10.98 9751300.0 10.98
2020-03-19 12.18 7.36 7.79 9.68 10362500.0 9.68
2020-03-18 11.4 6.35 11.25 7.78 12204000.0 7.78
2020-03-17 14.74 12.15 14.33 12.15 4292100.0 12.15
2020-03-16 15.84 13.35 14.63 14.3 4961200.0 14.3
2020-03-13 18.01 14.81 16.83 18.01 5032000.0 18.01
2020-03-12 17.5 14.17 16.75 15.53 6386900.0 15.53
2020-03-11 21.58 19.21 21.1 19.41 3694200.0 19.41
2020-03-10 22.43 20.2 22.32 22.12 2997800.0 22.12
2020-03-09 23.0 21.01 21.71 21.09 3366800.0 21.09
2020-03-06 25.37 21.54 23.06 24.13 5185300.0 24.13
2020-03-05 28.0 24.59 27.75 24.87 3721100.0 24.87
2020-03-04 30.55 28.35 30.42 28.91 2503200.0 28.91
2020-03-03 32.9 29.76 32.41 29.93 2168800.0 29.93
2020-03-02 32.87 30.88 32.74 32.28 2263000.0 32.28
2020-02-28 33.03 30.31 31.0 32.38 3368600.0 32.38
2020-02-27 34.77 30.06 34.3 32.02 4847200.0 32.02
2020-02-26 40.45 35.84 40.38 36.02 3273000.0 36.02
2020-02-25 45.89 39.98 44.39 40.22 2577100.0 40.22
2020-02-24 46.85 43.04 45.74 44.15 2203100.0 44.15
2020-02-21 49.71 47.27 49.57 47.94 3080200.0 47.94
2020-02-20 52.98 47.55 48.74 50.34 5763400.0 50.34
2020-02-19 43.4 41.01 41.56 43.18 1954800.0 43.18
2020-02-18 41.81 40.96 41.25 41.32 634300.0 41.32