Skip to main content

Avis Budget Group (NQ: CAR )

148.46 +4.88 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 151.10 151.81 141.16 143.58 1,484,926 -12.37(-7.93%)
Sep 28, 2022 144.68 158.66 144.68 155.95 1,325,503 +10.23(+7.02%)
Sep 27, 2022 142.91 150.48 140.99 145.72 1,386,876 +6.85(+4.93%)
Sep 26, 2022 137.50 147.38 137.50 138.87 1,043,939 +0.62(+0.45%)
Sep 23, 2022 133.75 139.12 131.83 138.25 1,017,961 -0.70(-0.50%)
Sep 22, 2022 150.40 150.78 137.94 138.95 1,024,356 -11.36(-7.56%)
Sep 21, 2022 152.01 158.07 149.84 150.31 1,520,840 +0.31(+0.21%)
Sep 20, 2022 151.50 155.31 149.18 150.00 1,102,258 -4.17(-2.70%)
Sep 19, 2022 144.86 155.79 144.26 154.17 1,290,588 +6.87(+4.66%)
Sep 16, 2022 157.29 159.00 146.10 147.30 2,323,130 -14.40(-8.91%)
Sep 15, 2022 165.52 171.10 160.31 161.70 745,822 -5.26(-3.15%)
Sep 14, 2022 165.57 167.00 158.53 166.96 1,323,935 +1.74(+1.05%)
Sep 13, 2022 168.37 173.94 164.29 165.22 3,059,112 -10.36(-5.90%)
Sep 12, 2022 170.38 176.00 168.52 175.58 483,473 +7.39(+4.39%)
Sep 09, 2022 161.19 168.22 159.66 168.19 546,973 +11.17(+7.11%)
Sep 08, 2022 155.15 160.24 152.82 157.02 638,715 -0.54(-0.34%)
Sep 07, 2022 152.45 159.24 149.03 157.56 781,000 +2.65(+1.71%)
Sep 06, 2022 161.13 162.52 154.09 154.91 2,159,147 -6.82(-4.22%)
Sep 02, 2022 168.21 169.19 161.34 161.73 471,022 -3.83(-2.31%)
Sep 01, 2022 164.50 165.81 159.79 165.56 1,012,753 -1.82(-1.09%)
Aug 31, 2022 170.42 173.09 167.27 167.38 3,419,492 -2.14(-1.26%)
Aug 30, 2022 179.00 179.34 167.78 169.52 552,725 -6.94(-3.93%)
Aug 29, 2022 175.49 178.18 174.20 176.46 356,206 -0.14(-0.08%)
Aug 26, 2022 185.39 187.48 176.53 176.60 387,908 -9.08(-4.89%)
Aug 25, 2022 179.96 186.01 179.44 185.68 368,105 +7.47(+4.19%)
Aug 24, 2022 173.55 179.69 173.55 178.21 353,761 +5.06(+2.92%)
Aug 23, 2022 167.25 173.93 166.00 173.15 806,204 +8.93(+5.44%)
Aug 22, 2022 166.08 168.37 163.15 164.22 919,647 -6.29(-3.69%)
Aug 19, 2022 176.55 177.71 170.32 170.51 1,086,405 -10.58(-5.84%)
Aug 18, 2022 180.95 182.95 177.46 181.09 401,054 -1.31(-0.72%)
Aug 17, 2022 189.71 191.65 182.25 182.40 408,637 -11.51(-5.94%)
Aug 16, 2022 188.69 199.31 188.69 193.91 550,471 +4.46(+2.35%)
Aug 15, 2022 185.36 191.29 184.86 189.45 513,982 +0.38(+0.20%)
Aug 12, 2022 188.56 190.14 184.90 189.07 480,688 +2.18(+1.17%)
Aug 11, 2022 188.67 193.71 186.00 186.89 919,505 +0.68(+0.37%)
Aug 10, 2022 190.51 192.81 185.78 186.21 454,960 +2.64(+1.44%)
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%)
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.