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 (%)
Sep 30, 2022 134.97 145.85 134.97 141.05 1,726,063 +4.64(+3.40%)
Sep 29, 2022 143.56 144.24 134.12 136.42 1,562,903 -11.75(-7.93%)
Sep 28, 2022 137.46 150.74 137.46 148.17 1,395,108 +9.72(+7.02%)
Sep 27, 2022 135.78 142.97 133.96 138.45 1,459,704 +6.51(+4.93%)
Sep 26, 2022 130.64 140.03 130.64 131.94 1,098,759 +0.59(+0.45%)
Sep 23, 2022 127.08 132.17 125.25 131.35 1,071,416 -0.66(-0.50%)
Sep 22, 2022 142.90 143.26 131.06 132.02 1,078,147 -10.79(-7.56%)
Sep 21, 2022 144.43 150.18 142.36 142.81 1,600,703 +0.30(+0.21%)
Sep 20, 2022 143.94 147.56 141.74 142.52 1,160,140 -3.96(-2.70%)
Sep 19, 2022 137.63 148.02 137.06 146.48 1,358,360 +6.53(+4.66%)
Sep 16, 2022 149.44 151.07 138.81 139.95 2,445,124 -13.68(-8.91%)
Sep 15, 2022 157.26 162.56 152.31 153.63 784,987 -5.00(-3.15%)
Sep 14, 2022 157.31 158.67 150.62 158.63 1,393,458 +1.65(+1.05%)
Sep 13, 2022 159.97 165.26 156.09 156.98 3,219,754 -9.84(-5.90%)
Sep 12, 2022 161.88 167.22 160.11 166.82 508,861 +7.02(+4.39%)
Sep 09, 2022 153.15 159.83 151.69 159.80 575,696 +10.61(+7.11%)
Sep 08, 2022 147.41 152.24 145.19 149.19 672,255 -0.51(-0.34%)
Sep 07, 2022 144.84 151.29 141.59 149.70 822,012 +2.52(+1.71%)
Sep 06, 2022 153.09 154.41 146.40 147.18 2,272,529 -6.48(-4.22%)
Sep 02, 2022 159.82 160.75 153.29 153.66 495,756 -3.64(-2.31%)
Sep 01, 2022 156.29 157.54 151.82 157.30 1,065,935 -1.73(-1.09%)
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%)
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.