Skip to main content

Avis Budget Group (NQ: CAR )

195.69 +6.60 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 189.09 196.69 187.59 195.69 372,740 +6.60(+3.49%)
Jan 26, 2023 190.94 192.88 185.22 189.09 300,814 -0.47(-0.25%)
Jan 25, 2023 184.00 191.67 182.76 189.56 242,718 +1.41(+0.75%)
Jan 24, 2023 192.60 194.05 187.27 188.15 268,415 -6.05(-3.12%)
Jan 23, 2023 191.30 195.12 191.30 194.20 1,098,588 +2.27(+1.18%)
Jan 20, 2023 186.54 192.79 185.92 191.93 1,154,577 +4.71(+2.52%)
Jan 19, 2023 189.06 191.94 184.50 187.22 1,031,752 -5.27(-2.74%)
Jan 18, 2023 198.08 201.76 191.43 192.49 928,414 -2.04(-1.05%)
Jan 17, 2023 191.30 195.76 189.78 194.53 879,366 +3.63(+1.90%)
Jan 13, 2023 187.21 192.37 186.48 190.90 425,133 +1.56(+0.82%)
Jan 12, 2023 185.69 189.50 182.15 189.34 637,268 +7.34(+4.03%)
Jan 11, 2023 174.42 184.89 173.72 182.00 758,180 +10.33(+6.02%)
Jan 10, 2023 168.72 173.36 165.85 171.67 464,827 +3.83(+2.28%)
Jan 09, 2023 168.19 172.15 166.44 167.84 445,255 +1.54(+0.93%)
Jan 06, 2023 170.88 174.97 166.10 166.30 410,321 -2.55(-1.51%)
Jan 05, 2023 166.81 169.60 164.94 168.85 417,455 -0.31(-0.18%)
Jan 04, 2023 167.22 169.50 164.97 169.16 352,154 +4.41(+2.68%)
Jan 03, 2023 165.81 167.96 162.71 164.75 1,019,944 +0.82(+0.50%)
Dec 30, 2022 160.99 164.79 160.59 163.93 512,577 +1.23(+0.76%)
Dec 29, 2022 160.51 163.84 159.43 162.70 656,304 +4.47(+2.83%)
Dec 28, 2022 155.91 159.49 153.55 158.23 869,419 +1.84(+1.18%)
Dec 27, 2022 160.30 161.55 155.56 156.39 472,445 -5.02(-3.11%)
Dec 23, 2022 157.64 162.10 154.73 161.41 780,198 +5.71(+3.67%)
Dec 22, 2022 162.43 163.84 154.31 155.70 998,551 -11.62(-6.94%)
Dec 21, 2022 175.05 175.56 165.65 167.32 732,988 -4.19(-2.44%)
Dec 20, 2022 171.81 174.31 170.55 171.51 768,745 -0.57(-0.33%)
Dec 19, 2022 178.72 179.42 170.73 172.08 825,525 -4.96(-2.80%)
Dec 16, 2022 181.12 183.38 174.18 177.04 2,414,528 -8.18(-4.42%)
Dec 15, 2022 186.21 187.43 181.40 185.22 900,270 -6.41(-3.34%)
Dec 14, 2022 188.18 194.92 187.81 191.63 810,220 +2.17(+1.15%)
Dec 13, 2022 193.98 195.57 186.31 189.46 682,160 +1.46(+0.78%)
Dec 12, 2022 182.24 192.35 181.23 188.00 659,798 +5.46(+2.99%)
Dec 09, 2022 183.81 187.28 181.42 182.54 472,905 -3.45(-1.85%)
Dec 08, 2022 191.93 193.54 183.32 185.99 607,658 -3.95(-2.08%)
Dec 07, 2022 193.97 196.00 189.51 189.94 1,089,355 -4.13(-2.13%)
Dec 06, 2022 195.89 199.53 190.48 194.07 1,914,790 -2.38(-1.21%)
Dec 05, 2022 214.84 214.88 195.76 196.45 878,123 -20.83(-9.59%)
Dec 02, 2022 217.04 220.18 214.39 217.28 784,483 -1.29(-0.59%)
Dec 01, 2022 224.26 225.58 217.47 218.57 481,411 -5.03(-2.25%)
Nov 30, 2022 223.92 227.31 219.07 223.60 2,121,631 -1.35(-0.60%)
Nov 29, 2022 222.05 228.48 218.47 224.95 405,462 +4.93(+2.24%)
Nov 28, 2022 219.86 223.44 219.12 220.02 642,367 -3.94(-1.76%)
Nov 25, 2022 220.31 224.64 219.70 223.96 204,981 +1.17(+0.53%)
Nov 23, 2022 223.54 225.08 218.01 222.79 710,453 -2.62(-1.16%)
Nov 22, 2022 226.86 232.10 224.62 225.41 477,210 +0.66(+0.29%)
Nov 21, 2022 225.51 228.52 222.55 224.75 573,128 -0.76(-0.34%)
Nov 18, 2022 230.07 230.75 222.76 225.51 604,127 -0.99(-0.44%)
Nov 17, 2022 230.00 230.00 221.35 226.50 563,474 -9.62(-4.07%)
Nov 16, 2022 231.26 236.20 228.18 236.12 362,371 -0.86(-0.36%)
Nov 15, 2022 240.05 246.22 236.27 236.98 481,032 +1.85(+0.79%)
Nov 14, 2022 226.15 240.19 225.38 235.13 500,282 +6.43(+2.81%)
Nov 11, 2022 231.76 234.64 224.03 228.70 598,539 -1.37(-0.60%)
Nov 10, 2022 234.50 238.25 229.11 230.07 494,815 +6.80(+3.05%)
Nov 09, 2022 230.08 233.20 220.97 223.27 446,924 -11.08(-4.73%)
Nov 08, 2022 241.34 241.34 230.67 234.35 467,227 -5.72(-2.38%)
Nov 07, 2022 232.00 241.28 227.42 240.07 674,779 +8.21(+3.54%)
Nov 04, 2022 233.86 236.30 224.99 231.86 480,194 +2.11(+0.92%)
Nov 03, 2022 219.00 238.00 218.97 229.75 1,586,053 +10.57(+4.82%)
Nov 02, 2022 220.84 229.99 214.90 219.18 1,243,516 -1.34(-0.61%)
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.