Skip to main content

Avis Budget Group (NQ: CAR )

183.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 184.87 186.47 181.20 183.57 432,820 -3.54(-1.89%)
Aug 08, 2022 187.83 194.00 186.14 187.11 1,062,409 +3.00(+1.63%)
Aug 05, 2022 174.22 185.01 173.56 184.11 702,775 +6.59(+3.71%)
Aug 04, 2022 180.74 185.00 177.37 177.52 737,522 -3.33(-1.84%)
Aug 03, 2022 175.71 183.93 173.84 180.85 1,136,661 +8.31(+4.82%)
Aug 02, 2022 190.55 194.99 162.55 172.54 2,017,722 -8.55(-4.72%)
Aug 01, 2022 181.05 186.83 178.58 181.09 1,672,212 -0.94(-0.52%)
Jul 29, 2022 171.76 186.29 171.13 182.03 1,201,235 +10.08(+5.86%)
Jul 28, 2022 162.21 176.00 161.86 171.95 1,048,348 +15.66(+10.02%)
Jul 27, 2022 150.25 157.79 148.00 156.29 405,427 +8.17(+5.52%)
Jul 26, 2022 159.06 159.06 146.34 148.12 995,939 -11.99(-7.49%)
Jul 25, 2022 156.69 160.55 153.40 160.11 382,963 +3.79(+2.42%)
Jul 22, 2022 159.36 161.52 153.56 156.32 526,937 -1.75(-1.11%)
Jul 21, 2022 162.31 162.51 153.97 158.07 691,309 -1.60(-1.00%)
Jul 20, 2022 159.28 162.24 156.86 159.67 575,866 -0.66(-0.41%)
Jul 19, 2022 156.28 161.08 155.80 160.33 510,690 +7.98(+5.24%)
Jul 18, 2022 154.89 161.00 151.51 152.35 571,335 +0.57(+0.38%)
Jul 15, 2022 154.44 155.94 150.35 151.78 318,507 +0.76(+0.50%)
Jul 14, 2022 151.76 153.68 149.28 151.02 635,927 -5.91(-3.77%)
Jul 13, 2022 149.24 158.00 149.24 156.93 485,227 +4.29(+2.81%)
Jul 12, 2022 149.08 156.78 148.56 152.64 692,991 +3.33(+2.23%)
Jul 11, 2022 154.42 155.00 148.71 149.31 470,804 -7.36(-4.70%)
Jul 08, 2022 158.47 161.15 154.63 156.67 344,541 -0.31(-0.20%)
Jul 07, 2022 151.46 158.45 150.74 156.98 704,455 +8.05(+5.41%)
Jul 06, 2022 154.52 157.13 144.64 148.93 1,080,204 -6.57(-4.23%)
Jul 05, 2022 146.27 156.74 143.69 155.50 1,932,221 +4.59(+3.04%)
Jul 01, 2022 146.01 152.45 145.63 150.91 567,929 +3.83(+2.60%)
Jun 30, 2022 146.57 148.82 143.42 147.08 478,004 -3.40(-2.26%)
Jun 29, 2022 155.00 155.28 145.84 150.48 692,529 -4.87(-3.13%)
Jun 28, 2022 164.98 169.35 155.06 155.35 432,904 -7.43(-4.56%)
Jun 27, 2022 166.32 168.82 159.18 162.78 1,836,781 -1.05(-0.64%)
Jun 24, 2022 155.98 166.57 155.70 163.83 5,613,917 +9.31(+6.03%)
Jun 23, 2022 152.83 155.39 150.26 154.52 738,315 +1.54(+1.01%)
Jun 22, 2022 156.04 161.75 150.45 152.98 1,057,218 -6.86(-4.29%)
Jun 21, 2022 165.00 168.62 155.93 159.84 800,145 -0.99(-0.62%)
Jun 17, 2022 160.84 165.42 157.77 160.83 2,213,671 +0.40(+0.25%)
Jun 16, 2022 165.00 169.09 156.72 160.43 1,569,003 -12.61(-7.29%)
Jun 15, 2022 168.17 180.68 167.31 173.04 1,313,482 +12.73(+7.94%)
Jun 14, 2022 162.20 163.48 158.33 160.31 685,480 +1.31(+0.82%)
Jun 13, 2022 161.02 162.68 155.25 159.00 1,003,099 -9.06(-5.39%)
Jun 10, 2022 171.28 174.68 166.45 168.06 654,068 -5.22(-3.01%)
Jun 09, 2022 183.13 184.06 173.27 173.28 527,426 -11.15(-6.05%)
Jun 08, 2022 191.75 192.23 179.39 184.43 856,775 -10.11(-5.20%)
Jun 07, 2022 186.73 195.58 185.84 194.54 867,619 +2.97(+1.55%)
Jun 06, 2022 191.41 195.63 183.44 191.57 1,132,857 +0.11(+0.06%)
Jun 03, 2022 197.53 198.86 189.41 191.46 431,669 -6.51(-3.29%)
Jun 02, 2022 186.44 199.71 186.38 197.97 586,695 +10.57(+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.