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 (%)
Oct 31, 2023 155.53 156.68 153.48 154.68 558,817 -0.34(-0.22%)
Oct 30, 2023 154.21 156.22 152.99 155.02 450,284 +2.10(+1.37%)
Oct 27, 2023 152.39 155.23 149.83 152.92 602,360 +0.76(+0.50%)
Oct 26, 2023 156.77 158.53 150.43 152.16 715,407 -6.67(-4.20%)
Oct 25, 2023 163.19 164.66 158.53 158.83 337,225 -4.90(-2.99%)
Oct 24, 2023 166.82 167.16 161.49 163.73 373,945 -0.46(-0.28%)
Oct 23, 2023 163.93 167.98 163.44 164.19 394,258 -1.07(-0.65%)
Oct 20, 2023 161.32 167.26 161.32 165.26 416,013 +4.54(+2.83%)
Oct 19, 2023 166.01 168.49 160.24 160.72 549,579 -6.00(-3.60%)
Oct 18, 2023 169.59 169.64 166.26 166.72 332,058 -4.56(-2.66%)
Oct 17, 2023 165.97 172.12 165.48 171.28 502,170 +4.49(+2.69%)
Oct 16, 2023 166.86 170.77 166.56 166.79 821,298 +1.90(+1.15%)
Oct 13, 2023 170.23 172.15 164.40 164.89 420,697 -5.39(-3.16%)
Oct 12, 2023 175.13 175.13 168.72 170.28 486,592 -4.86(-2.77%)
Oct 11, 2023 173.23 175.33 172.06 175.13 324,459 +3.04(+1.77%)
Oct 10, 2023 172.63 174.14 171.50 172.09 423,319 +1.16(+0.68%)
Oct 09, 2023 166.66 172.95 166.28 170.93 373,499 +1.17(+0.69%)
Oct 06, 2023 164.39 173.51 163.50 169.76 576,866 +4.45(+2.69%)
Oct 05, 2023 160.57 167.01 160.37 165.32 662,765 +4.09(+2.54%)
Oct 04, 2023 161.00 162.36 158.59 161.22 645,585 +0.78(+0.49%)
Oct 03, 2023 163.99 164.71 159.27 160.44 705,731 -4.75(-2.88%)
Oct 02, 2023 169.63 171.30 164.45 165.19 492,210 -5.53(-3.24%)
Sep 29, 2023 172.72 174.09 168.30 170.72 273,525 -1.12(-0.65%)
Sep 28, 2023 169.72 173.76 169.47 171.85 276,108 +2.38(+1.40%)
Sep 27, 2023 169.78 172.60 167.32 169.47 514,372 +0.46(+0.27%)
Sep 26, 2023 170.44 171.85 168.11 169.01 461,254 -2.80(-1.63%)
Sep 25, 2023 171.79 172.97 171.15 171.82 623,257 -1.10(-0.64%)
Sep 22, 2023 179.39 179.92 171.55 172.92 556,548 -6.23(-3.48%)
Sep 21, 2023 179.07 180.59 177.68 179.15 430,287 -2.13(-1.17%)
Sep 20, 2023 184.60 185.75 181.06 181.28 343,551 -2.57(-1.40%)
Sep 19, 2023 187.66 189.13 183.18 183.85 437,714 -3.95(-2.10%)
Sep 18, 2023 187.88 190.02 186.49 187.80 365,061 -0.83(-0.44%)
Sep 15, 2023 189.88 194.12 188.06 188.62 1,352,137 -2.80(-1.46%)
Sep 14, 2023 186.79 191.45 185.42 191.43 448,247 +5.57(+3.00%)
Sep 13, 2023 186.96 187.23 184.33 185.86 402,744 -1.07(-0.57%)
Sep 12, 2023 190.20 192.30 186.53 186.93 329,841 -5.27(-2.74%)
Sep 11, 2023 192.25 194.34 189.85 192.21 501,772 +2.80(+1.48%)
Sep 08, 2023 187.85 190.59 185.46 189.40 420,633 +1.61(+0.86%)
Sep 07, 2023 194.66 197.00 185.35 187.80 664,992 -7.77(-3.97%)
Sep 06, 2023 199.52 201.75 194.44 195.57 351,471 -5.79(-2.87%)
Sep 05, 2023 199.52 201.39 197.63 201.36 427,064 -0.28(-0.14%)
Sep 01, 2023 203.45 204.80 200.47 201.63 464,189 -1.11(-0.55%)
Aug 31, 2023 209.04 209.04 202.16 202.74 424,548 -6.21(-2.97%)
Aug 30, 2023 208.83 210.30 205.53 208.96 393,043 +0.71(+0.34%)
Aug 29, 2023 213.10 213.10 208.05 208.25 396,949 -5.38(-2.52%)
Aug 28, 2023 206.34 214.86 206.34 213.62 556,364 +7.59(+3.68%)
Aug 25, 2023 219.02 220.36 205.26 206.03 1,547,666 -11.70(-5.37%)
Aug 24, 2023 218.94 219.95 215.67 217.73 476,011 -1.98(-0.90%)
Aug 23, 2023 213.46 219.87 210.93 219.71 645,034 +5.99(+2.81%)
Aug 22, 2023 220.22 221.47 213.13 213.72 552,430 -4.68(-2.14%)
Aug 21, 2023 217.28 218.79 214.99 218.40 717,638 +2.31(+1.07%)
Aug 18, 2023 210.21 216.93 209.93 216.09 349,918 +3.46(+1.63%)
Aug 17, 2023 211.10 215.00 210.22 212.63 715,966 +1.48(+0.70%)
Aug 16, 2023 212.48 216.34 207.75 211.15 898,394 -1.81(-0.85%)
Aug 15, 2023 219.06 219.83 211.86 212.96 1,431,237 -7.26(-3.30%)
Aug 14, 2023 220.78 220.81 218.12 220.22 678,379 +0.56(+0.26%)
Aug 11, 2023 218.18 223.88 216.02 219.66 538,601 +2.04(+0.94%)
Aug 10, 2023 213.32 218.61 212.09 217.61 899,546 +5.32(+2.51%)
Aug 09, 2023 214.43 215.63 211.95 212.29 302,166 -1.44(-0.67%)
Aug 08, 2023 209.96 214.78 209.13 213.73 742,468 +0.60(+0.28%)
Aug 07, 2023 213.72 215.13 211.23 213.13 608,989 -0.87(-0.41%)
Aug 04, 2023 213.91 218.32 211.84 214.00 400,189 +2.44(+1.15%)
Aug 03, 2023 211.02 214.47 207.34 211.56 542,865 -0.47(-0.22%)
Aug 02, 2023 212.03 215.29 209.45 212.03 578,351 -3.42(-1.59%)
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.