Skip to main content

Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 161.92 164.45 158.92 159.03 3,599,058 -2.03(-1.26%)
Aug 30, 2022 170.07 170.39 159.41 161.06 581,750 -6.59(-3.93%)
Aug 29, 2022 166.73 169.29 165.51 167.66 374,911 -0.13(-0.08%)
Aug 26, 2022 176.14 178.13 167.72 167.79 408,278 -8.63(-4.89%)
Aug 25, 2022 170.98 176.73 170.49 176.42 387,435 +7.10(+4.19%)
Aug 24, 2022 164.89 170.72 164.89 169.32 372,337 +4.81(+2.92%)
Aug 23, 2022 158.91 165.25 157.72 164.51 848,540 +8.48(+5.44%)
Aug 22, 2022 157.79 159.97 155.01 156.03 967,940 -5.98(-3.69%)
Aug 19, 2022 167.74 168.84 161.82 162.00 1,143,455 -10.05(-5.84%)
Aug 18, 2022 171.92 173.82 168.61 172.06 422,114 -1.25(-0.72%)
Aug 17, 2022 180.25 182.08 173.16 173.30 430,095 -10.94(-5.94%)
Aug 16, 2022 179.28 189.37 179.28 184.24 579,377 +4.24(+2.35%)
Aug 15, 2022 176.11 181.75 175.64 180.00 540,972 +0.36(+0.20%)
Aug 12, 2022 179.15 180.65 175.68 179.64 505,930 +2.07(+1.17%)
Aug 11, 2022 179.26 184.04 176.72 177.57 967,790 +0.65(+0.37%)
Aug 10, 2022 181.00 183.19 176.51 176.92 478,851 +2.51(+1.44%)
Aug 09, 2022 175.65 177.17 172.16 174.41 455,548 -3.36(-1.89%)
Aug 08, 2022 178.46 184.32 176.85 177.78 1,118,199 +2.85(+1.63%)
Aug 05, 2022 165.53 175.78 164.90 174.92 739,679 +6.26(+3.71%)
Aug 04, 2022 171.72 175.77 168.52 168.66 776,251 -3.16(-1.84%)
Aug 03, 2022 166.94 174.75 165.17 171.83 1,196,350 +7.90(+4.82%)
Aug 02, 2022 181.04 185.26 154.44 163.93 2,123,678 -8.12(-4.72%)
Aug 01, 2022 172.02 177.51 169.67 172.06 1,760,024 -0.89(-0.52%)
Jul 29, 2022 163.19 177.00 162.59 172.95 1,264,315 +9.58(+5.86%)
Jul 28, 2022 154.12 167.22 153.78 163.37 1,103,399 +14.88(+10.02%)
Jul 27, 2022 142.75 149.92 140.62 148.49 426,717 +7.76(+5.52%)
Jul 26, 2022 151.12 151.12 139.04 140.73 1,048,238 -11.39(-7.49%)
Jul 25, 2022 148.87 152.54 145.74 152.12 403,073 +3.60(+2.42%)
Jul 22, 2022 151.41 153.46 145.89 148.52 554,607 -1.66(-1.11%)
Jul 21, 2022 154.21 154.40 146.29 150.18 727,611 -1.52(-1.00%)
Jul 20, 2022 151.33 154.15 149.03 151.70 606,106 -0.63(-0.41%)
Jul 19, 2022 148.48 153.04 148.03 152.33 537,507 +7.58(+5.24%)
Jul 18, 2022 147.16 152.97 143.95 144.75 601,337 +0.54(+0.38%)
Jul 15, 2022 146.74 148.16 142.85 144.21 335,232 +0.72(+0.50%)
Jul 14, 2022 144.19 146.01 141.84 143.49 669,321 -5.61(-3.77%)
Jul 13, 2022 141.79 150.12 141.79 149.10 510,707 +4.08(+2.81%)
Jul 12, 2022 141.64 148.96 141.15 145.02 729,381 +3.16(+2.23%)
Jul 11, 2022 146.72 147.27 141.29 141.86 495,527 -6.99(-4.70%)
Jul 08, 2022 150.56 153.11 146.91 148.85 362,633 -0.29(-0.20%)
Jul 07, 2022 143.90 150.54 143.22 149.15 741,447 +7.65(+5.41%)
Jul 06, 2022 146.81 149.29 137.42 141.50 1,136,928 -6.24(-4.23%)
Jul 05, 2022 138.97 148.91 136.53 147.74 2,033,687 +4.36(+3.04%)
Jul 01, 2022 138.72 144.84 138.36 143.38 597,752 +3.64(+2.60%)
Jun 30, 2022 139.26 141.40 136.26 139.74 503,105 -3.23(-2.26%)
Jun 29, 2022 147.27 147.53 138.56 142.97 728,895 -4.63(-3.13%)
Jun 28, 2022 156.75 160.90 147.33 147.60 455,636 -7.06(-4.56%)
Jun 27, 2022 158.02 160.40 151.24 154.66 1,933,235 -1.00(-0.64%)
Jun 24, 2022 148.20 158.26 147.93 155.66 5,908,719 +8.84(+6.02%)
Jun 23, 2022 145.21 147.64 142.76 146.81 777,085 +1.46(+1.01%)
Jun 22, 2022 148.25 153.68 142.94 145.35 1,112,735 -6.52(-4.29%)
Jun 21, 2022 156.77 160.21 148.15 151.87 842,162 -0.94(-0.62%)
Jun 17, 2022 152.81 157.17 149.90 152.81 2,329,917 +0.38(+0.25%)
Jun 16, 2022 156.77 160.65 148.90 152.43 1,651,395 -11.98(-7.29%)
Jun 15, 2022 159.78 171.66 158.96 164.41 1,382,456 +12.09(+7.94%)
Jun 14, 2022 154.11 155.32 150.43 152.31 721,476 +1.25(+0.82%)
Jun 13, 2022 152.99 154.56 147.50 151.07 1,055,774 -8.61(-5.39%)
Jun 10, 2022 162.73 165.97 158.15 159.68 688,414 -4.96(-3.01%)
Jun 09, 2022 173.99 174.88 164.62 164.63 555,122 -10.59(-6.05%)
Jun 08, 2022 182.18 182.64 170.44 175.23 901,766 -9.61(-5.20%)
Jun 07, 2022 177.41 185.82 176.56 184.83 913,180 +2.82(+1.55%)
Jun 06, 2022 181.86 185.87 174.29 182.01 1,192,346 +0.10(+0.06%)
Jun 03, 2022 187.68 188.94 179.96 181.91 454,337 -6.19(-3.29%)
Jun 02, 2022 177.14 189.75 177.08 188.09 617,503 +10.04(+5.64%)
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.