Skip to main content

Avis Budget Group (NQ: CAR )

174.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 173.35 177.83 171.66 174.82 460,412 +5.22(+3.08%)
Jun 01, 2023 167.96 171.68 163.50 169.60 382,548 +1.81(+1.08%)
May 31, 2023 170.95 173.64 163.00 167.79 1,135,659 +4.52(+2.77%)
May 30, 2023 164.19 164.88 160.50 163.27 328,598 +0.29(+0.18%)
May 26, 2023 165.51 166.00 159.81 162.98 338,479 -2.48(-1.50%)
May 25, 2023 165.61 166.76 162.67 165.46 272,653 +0.98(+0.60%)
May 24, 2023 165.31 166.68 159.06 164.48 332,404 -2.63(-1.57%)
May 23, 2023 164.65 171.86 163.65 167.11 311,899 +1.86(+1.13%)
May 22, 2023 161.75 165.85 158.96 165.25 271,312 +4.93(+3.08%)
May 19, 2023 163.88 164.28 158.79 160.32 266,520 -2.38(-1.46%)
May 18, 2023 163.52 164.99 158.53 162.70 276,645 -0.43(-0.26%)
May 17, 2023 159.22 164.20 158.75 163.13 278,201 +5.34(+3.38%)
May 16, 2023 161.76 163.46 157.55 157.79 231,654 -5.12(-3.14%)
May 15, 2023 159.34 163.56 157.98 162.91 366,310 +4.02(+2.53%)
May 12, 2023 164.76 165.03 157.93 158.89 225,536 -4.66(-2.85%)
May 11, 2023 161.99 163.89 161.03 163.55 279,066 +0.01(+0.01%)
May 10, 2023 164.85 164.92 160.81 163.54 322,692 +2.13(+1.32%)
May 09, 2023 160.50 163.65 159.41 161.41 304,297 -1.09(-0.67%)
May 08, 2023 166.90 169.00 160.63 162.50 665,095 -4.97(-2.97%)
May 05, 2023 169.00 170.99 165.03 167.47 441,506 +5.20(+3.20%)
May 04, 2023 167.35 169.39 161.18 162.27 592,956 -5.82(-3.46%)
May 03, 2023 170.00 173.22 167.75 168.09 655,348 -3.67(-2.14%)
May 02, 2023 172.45 175.00 162.92 171.76 1,162,901 -5.43(-3.06%)
May 01, 2023 178.00 180.83 175.13 177.19 847,578 +0.52(+0.29%)
Apr 28, 2023 175.86 182.00 175.79 176.67 582,834 +0.58(+0.33%)
Apr 27, 2023 172.00 176.63 170.82 176.09 513,301 +9.80(+5.89%)
Apr 26, 2023 167.33 169.28 165.76 166.29 447,434 +0.15(+0.09%)
Apr 25, 2023 171.56 172.26 163.81 166.14 465,934 -7.42(-4.28%)
Apr 24, 2023 175.12 176.00 170.32 173.56 397,043 -3.15(-1.78%)
Apr 21, 2023 173.61 177.00 171.00 176.71 377,790 +4.14(+2.40%)
Apr 20, 2023 176.82 178.40 171.71 172.57 391,908 -7.53(-4.18%)
Apr 19, 2023 175.99 180.44 172.59 180.10 629,493 +1.90(+1.07%)
Apr 18, 2023 184.84 185.00 173.34 178.20 649,093 -5.02(-2.74%)
Apr 17, 2023 179.15 184.72 178.41 183.22 487,285 +5.40(+3.04%)
Apr 14, 2023 181.17 183.98 177.63 177.82 335,643 -3.34(-1.85%)
Apr 13, 2023 186.85 186.85 180.48 181.16 376,895 -3.71(-2.00%)
Apr 12, 2023 197.07 197.48 177.60 184.87 813,309 -10.17(-5.21%)
Apr 11, 2023 192.29 196.86 191.28 195.04 459,542 +4.35(+2.28%)
Apr 10, 2023 179.11 191.98 179.11 190.69 424,666 +9.25(+5.10%)
Apr 06, 2023 177.25 183.56 175.18 181.44 382,716 +3.56(+2.00%)
Apr 05, 2023 186.44 187.37 176.44 177.88 345,410 -9.98(-5.31%)
Apr 04, 2023 195.03 195.03 184.73 187.86 357,301 -4.34(-2.26%)
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.