Skip to main content

Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 211.04 212.68 207.12 209.30 1,077,778 -2.04(-0.97%)
Jul 28, 2023 210.31 212.62 205.46 211.34 763,093 +3.27(+1.57%)
Jul 27, 2023 213.10 213.99 206.32 208.07 890,992 -5.37(-2.52%)
Jul 26, 2023 212.37 215.06 211.48 213.44 256,594 +1.04(+0.49%)
Jul 25, 2023 212.41 215.19 211.55 212.41 313,849 -0.84(-0.39%)
Jul 24, 2023 213.35 216.00 212.06 213.24 276,572 -1.81(-0.84%)
Jul 21, 2023 218.59 218.94 211.98 215.05 399,023 -3.54(-1.62%)
Jul 20, 2023 220.58 221.55 217.10 218.59 433,886 -8.94(-3.93%)
Jul 19, 2023 232.64 232.73 226.90 227.53 411,985 -3.39(-1.47%)
Jul 18, 2023 224.81 231.65 224.81 230.92 307,591 +6.44(+2.87%)
Jul 17, 2023 224.86 225.69 222.99 224.48 215,060 +1.74(+0.78%)
Jul 14, 2023 224.32 225.88 220.24 222.74 257,308 -2.56(-1.14%)
Jul 13, 2023 225.73 227.49 222.57 225.31 259,487 +1.13(+0.50%)
Jul 12, 2023 230.88 230.88 222.41 224.18 512,430 -3.07(-1.35%)
Jul 11, 2023 225.05 230.22 223.14 227.25 261,287 +2.83(+1.26%)
Jul 10, 2023 220.95 224.62 219.58 224.41 320,557 +2.45(+1.10%)
Jul 07, 2023 214.10 223.39 213.77 221.96 489,228 +6.57(+3.05%)
Jul 06, 2023 217.00 219.64 213.32 215.39 378,711 -5.59(-2.53%)
Jul 05, 2023 214.72 221.47 212.82 220.98 323,381 +4.28(+1.97%)
Jul 03, 2023 215.75 219.28 214.63 216.70 304,825 -0.56(-0.26%)
Jun 30, 2023 218.19 220.35 215.44 217.26 583,647 +0.35(+0.16%)
Jun 29, 2023 218.78 221.99 214.15 216.91 278,960 +0.43(+0.20%)
Jun 28, 2023 212.86 218.22 212.36 216.48 657,980 +2.89(+1.35%)
Jun 27, 2023 213.12 217.23 212.22 213.59 376,775 +0.47(+0.22%)
Jun 26, 2023 210.74 215.82 210.74 213.12 331,006 +0.47(+0.22%)
Jun 23, 2023 208.49 216.78 208.49 212.64 831,887 +0.64(+0.30%)
Jun 22, 2023 207.84 213.19 206.29 212.01 444,562 +3.26(+1.56%)
Jun 21, 2023 212.59 217.71 207.93 208.75 702,563 -4.21(-1.98%)
Jun 20, 2023 203.04 213.22 201.42 212.96 990,431 +18.86(+9.72%)
Jun 16, 2023 196.50 197.22 192.70 194.10 855,652 -1.93(-0.98%)
Jun 15, 2023 190.47 198.32 190.47 196.03 383,107 +3.57(+1.86%)
Jun 14, 2023 189.30 193.70 188.77 192.45 500,318 +3.31(+1.75%)
Jun 13, 2023 192.78 194.13 189.03 189.15 500,745 -1.74(-0.91%)
Jun 12, 2023 183.95 191.14 181.86 190.89 734,972 +7.28(+3.96%)
Jun 09, 2023 187.16 188.37 181.65 183.61 678,088 -1.65(-0.89%)
Jun 08, 2023 182.43 189.34 181.95 185.26 518,217 +2.83(+1.55%)
Jun 07, 2023 176.32 183.84 176.32 182.43 594,140 +7.04(+4.01%)
Jun 06, 2023 166.54 175.51 166.01 175.39 509,968 +8.34(+4.99%)
Jun 05, 2023 164.28 168.58 160.25 167.05 430,231 +0.95(+0.57%)
Jun 02, 2023 164.70 168.96 163.09 166.10 484,589 +4.96(+3.08%)
Jun 01, 2023 159.58 163.11 155.34 161.14 402,636 +1.72(+1.08%)
May 31, 2023 162.42 164.98 154.86 159.42 1,195,295 +4.29(+2.77%)
May 30, 2023 156.00 156.65 152.49 155.12 345,853 +0.28(+0.18%)
May 26, 2023 157.25 157.72 151.84 154.85 356,253 -2.36(-1.50%)
May 25, 2023 157.35 158.44 154.55 157.21 286,970 +0.93(+0.60%)
May 24, 2023 157.06 158.36 151.12 156.27 349,859 -2.50(-1.57%)
May 23, 2023 156.44 163.28 155.49 158.77 328,277 +1.77(+1.13%)
May 22, 2023 153.68 157.57 151.03 157.00 285,559 +4.68(+3.08%)
May 19, 2023 155.70 156.08 150.87 152.32 280,515 -2.26(-1.46%)
May 18, 2023 155.36 156.76 150.62 154.58 291,172 -0.41(-0.26%)
May 17, 2023 151.28 156.01 150.83 154.99 292,810 +5.07(+3.38%)
May 16, 2023 153.69 155.31 149.69 149.92 243,818 -4.87(-3.14%)
May 15, 2023 151.39 155.40 150.10 154.78 385,545 +3.82(+2.53%)
May 12, 2023 156.54 156.80 150.05 150.96 237,379 -4.43(-2.85%)
May 11, 2023 153.91 155.71 153.00 155.39 293,720 +0.01(+0.01%)
May 10, 2023 156.62 156.69 152.79 155.38 339,637 +2.02(+1.32%)
May 09, 2023 152.49 155.49 151.46 153.36 320,276 -1.03(-0.67%)
May 08, 2023 158.57 160.57 152.61 154.39 700,020 -4.72(-2.97%)
May 05, 2023 160.57 162.46 156.80 159.11 464,690 +4.94(+3.20%)
May 04, 2023 159.00 160.94 153.14 154.17 624,093 -5.53(-3.46%)
May 03, 2023 161.52 164.58 159.38 159.70 689,762 -3.49(-2.14%)
May 02, 2023 163.85 166.27 154.79 163.19 1,223,968 -5.16(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.