Skip to main content

Avis Budget Group (NQ: CAR )

123.00 -0.23 (-0.19%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 139.26 141.40 136.26 139.74 503,105 -3.23(-2.26%)
Jun 29, 2022 147.27 147.53 138.56 142.97 728,895 -4.63(-3.13%)
Jun 28, 2022 156.75 160.90 147.33 147.60 455,636 -7.06(-4.56%)
Jun 27, 2022 158.02 160.40 151.24 154.66 1,933,235 -1.00(-0.64%)
Jun 24, 2022 148.20 158.26 147.93 155.66 5,908,719 +8.84(+6.02%)
Jun 23, 2022 145.21 147.64 142.76 146.81 777,085 +1.46(+1.01%)
Jun 22, 2022 148.25 153.68 142.94 145.35 1,112,735 -6.52(-4.29%)
Jun 21, 2022 156.77 160.21 148.15 151.87 842,162 -0.94(-0.62%)
Jun 17, 2022 152.81 157.17 149.90 152.81 2,329,917 +0.38(+0.25%)
Jun 16, 2022 156.77 160.65 148.90 152.43 1,651,395 -11.98(-7.29%)
Jun 15, 2022 159.78 171.66 158.96 164.41 1,382,456 +12.09(+7.94%)
Jun 14, 2022 154.11 155.32 150.43 152.31 721,476 +1.25(+0.82%)
Jun 13, 2022 152.99 154.56 147.50 151.07 1,055,774 -8.61(-5.39%)
Jun 10, 2022 162.73 165.97 158.15 159.68 688,414 -4.96(-3.01%)
Jun 09, 2022 173.99 174.88 164.62 164.63 555,122 -10.59(-6.05%)
Jun 08, 2022 182.18 182.64 170.44 175.23 901,766 -9.61(-5.20%)
Jun 07, 2022 177.41 185.82 176.56 184.83 913,180 +2.82(+1.55%)
Jun 06, 2022 181.86 185.87 174.29 182.01 1,192,346 +0.10(+0.06%)
Jun 03, 2022 187.68 188.94 179.96 181.91 454,337 -6.19(-3.29%)
Jun 02, 2022 177.14 189.75 177.08 188.09 617,503 +10.04(+5.64%)
Jun 01, 2022 182.96 182.96 170.50 178.05 681,306 -2.74(-1.51%)
May 31, 2022 186.38 192.99 180.61 180.79 945,823 -10.17(-5.32%)
May 27, 2022 181.15 192.62 180.14 190.95 1,107,398 +15.15(+8.61%)
May 26, 2022 170.35 178.88 169.67 175.81 1,011,316 +5.70(+3.35%)
May 25, 2022 164.60 177.33 164.48 170.11 882,006 +3.59(+2.16%)
May 24, 2022 171.91 171.91 157.70 166.52 1,071,645 -8.87(-5.06%)
May 23, 2022 170.62 177.00 168.06 175.39 1,356,027 +9.42(+5.68%)
May 20, 2022 175.38 176.01 156.96 165.97 1,048,933 -4.79(-2.80%)
May 19, 2022 173.02 178.21 165.38 170.75 1,869,517 -6.20(-3.50%)
May 18, 2022 197.96 198.57 175.89 176.95 1,085,705 -25.25(-12.49%)
May 17, 2022 201.54 206.15 199.18 202.20 674,975 +5.08(+2.58%)
May 16, 2022 196.15 200.06 190.64 197.12 789,913 +2.22(+1.14%)
May 13, 2022 210.02 217.47 194.83 194.90 1,690,444 -14.07(-6.73%)
May 12, 2022 210.39 216.44 201.00 208.97 732,053 -3.30(-1.55%)
May 11, 2022 215.65 224.53 207.47 212.26 1,275,031 -3.39(-1.57%)
May 10, 2022 219.36 229.32 210.32 215.66 838,234 -0.27(-0.12%)
May 09, 2022 238.39 239.85 212.62 215.92 928,944 -27.17(-11.18%)
May 06, 2022 255.89 256.54 236.59 243.09 985,428 -16.95(-6.52%)
May 05, 2022 269.78 274.58 255.84 260.04 670,591 -16.64(-6.01%)
May 04, 2022 271.81 284.08 257.26 276.68 1,132,890 +5.63(+2.08%)
May 03, 2022 286.93 292.25 248.60 271.05 2,206,021 +4.49(+1.68%)
May 02, 2022 249.99 278.46 246.74 266.56 1,782,152 +12.25(+4.82%)
Apr 29, 2022 259.43 268.69 253.45 254.31 611,507 -5.11(-1.97%)
Apr 28, 2022 269.46 271.78 243.89 259.43 950,424 -4.29(-1.63%)
Apr 27, 2022 261.70 276.14 254.07 263.72 1,089,854 +3.84(+1.48%)
Apr 26, 2022 279.02 282.22 255.94 259.88 1,395,709 -24.86(-8.73%)
Apr 25, 2022 272.70 288.13 272.08 284.75 1,588,605 +1.55(+0.55%)
Apr 22, 2022 291.30 295.54 278.38 283.20 855,040 -10.21(-3.48%)
Apr 21, 2022 306.55 311.44 288.99 293.41 1,245,151 -10.07(-3.32%)
Apr 20, 2022 275.53 308.62 275.53 303.48 1,877,003 +32.37(+11.94%)
Apr 19, 2022 254.83 271.79 253.18 271.11 620,726 +17.93(+7.08%)
Apr 18, 2022 249.87 258.42 246.53 253.19 528,711 +1.01(+0.40%)
Apr 14, 2022 255.76 260.91 244.95 252.18 572,317 -4.04(-1.58%)
Apr 13, 2022 248.02 256.42 245.52 256.21 562,518 +11.30(+4.61%)
Apr 12, 2022 245.78 257.56 241.72 244.92 847,637 +1.15(+0.47%)
Apr 11, 2022 229.65 248.83 228.97 243.77 795,306 +11.27(+4.85%)
Apr 08, 2022 237.16 244.87 231.45 232.50 956,837 -6.62(-2.77%)
Apr 07, 2022 233.75 243.26 227.39 239.12 749,529 +4.98(+2.13%)
Apr 06, 2022 247.53 251.28 224.57 234.14 1,526,724 -28.76(-10.94%)
Apr 05, 2022 265.40 271.61 257.30 262.90 731,588 -6.68(-2.48%)
Apr 04, 2022 247.74 273.91 247.74 269.58 1,163,185 +22.00(+8.89%)
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.