Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group, Inc. - Common Stock (NQ:CAR)

91.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2025 93.76 95.89 91.22 91.76 1,340,702 -2.84(-3.00%)
Apr 28, 2025 94.50 95.52 91.86 94.60 1,218,382 +0.79(+0.84%)
Apr 25, 2025 91.21 95.14 90.21 93.81 1,620,851 +2.42(+2.65%)
Apr 24, 2025 86.91 93.03 85.86 91.39 1,466,688 +5.08(+5.89%)
Apr 23, 2025 88.00 88.45 84.79 86.31 2,055,657 +1.42(+1.67%)
Apr 22, 2025 81.04 85.79 81.04 84.89 1,338,003 +4.23(+5.24%)
Apr 21, 2025 82.22 82.22 78.70 80.66 2,261,153 -3.93(-4.65%)
Apr 17, 2025 74.15 85.14 73.45 84.59 3,388,075 +11.90(+16.37%)
Apr 16, 2025 71.40 73.17 66.79 72.69 2,039,821 +2.99(+4.29%)
Apr 15, 2025 71.66 72.16 68.28 69.70 1,239,326 -1.60(-2.24%)
Apr 14, 2025 71.71 72.97 69.08 71.30 1,028,549 +1.62(+2.32%)
Apr 11, 2025 70.76 70.86 66.82 69.68 1,323,128 -1.19(-1.68%)
Apr 10, 2025 70.31 71.67 66.69 70.87 2,957,403 -3.05(-4.13%)
Apr 09, 2025 62.21 75.21 62.21 73.92 2,072,016 +11.06(+17.59%)
Apr 08, 2025 70.96 71.99 62.16 62.86 2,905,929 -6.56(-9.45%)
Apr 07, 2025 67.05 74.16 65.17 69.42 1,927,731 +2.62(+3.93%)
Apr 04, 2025 69.45 69.93 62.23 66.80 2,377,082 -5.81(-8.01%)
Apr 03, 2025 75.01 75.85 71.66 72.61 1,911,380 -4.17(-5.43%)
Apr 02, 2025 74.83 79.00 74.02 76.78 1,230,719 +1.43(+1.90%)
Apr 01, 2025 76.47 76.47 72.79 75.35 1,471,341 -0.55(-0.72%)
Mar 31, 2025 73.29 77.96 71.57 75.90 3,503,119 +1.21(+1.62%)
Mar 28, 2025 74.01 75.20 71.38 74.69 3,228,762 +0.53(+0.71%)
Mar 27, 2025 64.90 77.67 64.60 74.16 6,015,899 +12.61(+20.49%)
Mar 26, 2025 59.80 62.15 58.89 61.55 1,350,978 +2.07(+3.48%)
Mar 25, 2025 60.59 60.92 58.88 59.48 1,435,638 -1.18(-1.95%)
Mar 24, 2025 61.96 62.76 59.65 60.66 1,333,925 +0.01(+0.02%)
Mar 21, 2025 56.21 61.26 55.94 60.65 1,287,726 +2.73(+4.71%)
Mar 20, 2025 60.75 61.73 55.61 57.92 1,668,068 -2.98(-4.89%)
Mar 19, 2025 58.33 62.21 58.22 60.90 1,324,023 +2.89(+4.98%)
Mar 18, 2025 58.33 59.41 56.19 58.01 1,162,203 -1.19(-2.01%)
Mar 17, 2025 62.16 64.58 59.13 59.20 1,177,837 -2.75(-4.44%)
Mar 14, 2025 57.52 63.17 55.69 61.95 2,110,013 +6.46(+11.64%)
Mar 13, 2025 63.04 63.66 54.03 55.49 3,462,328 -7.15(-11.41%)
Mar 12, 2025 65.01 65.99 61.90 62.64 1,046,651 -1.15(-1.80%)
Mar 11, 2025 71.41 71.76 61.41 63.79 2,269,064 -7.80(-10.90%)
Mar 10, 2025 73.83 74.38 70.85 71.59 1,102,619 -2.90(-3.89%)
Mar 07, 2025 73.11 74.80 71.91 74.49 714,426 +0.69(+0.93%)
Mar 06, 2025 75.32 76.24 73.09 73.80 466,067 -2.81(-3.67%)
Mar 05, 2025 77.50 78.00 73.95 76.61 839,595 +0.27(+0.35%)
Mar 04, 2025 72.35 78.56 70.30 76.34 1,453,305 +2.11(+2.84%)
Mar 03, 2025 79.93 80.68 73.83 74.23 967,012 -4.78(-6.05%)
Feb 28, 2025 79.90 81.28 77.50 79.01 836,334 -1.21(-1.51%)
Feb 27, 2025 80.90 82.05 79.60 80.22 496,884 -0.35(-0.43%)
Feb 26, 2025 84.22 85.75 80.34 80.57 1,502,573 -2.88(-3.45%)
Feb 25, 2025 86.75 86.75 82.41 83.45 683,396 -3.00(-3.47%)
Feb 24, 2025 87.81 87.81 85.11 86.45 720,600 -0.65(-0.75%)
Feb 21, 2025 94.28 95.48 85.85 87.10 696,714 -6.73(-7.17%)
Feb 20, 2025 94.19 95.71 92.50 93.83 777,549 -0.36(-0.38%)
Feb 19, 2025 96.50 96.87 94.05 94.19 666,996 -2.31(-2.39%)
Feb 18, 2025 91.02 97.99 89.49 96.50 1,056,347 +5.75(+6.34%)
Feb 14, 2025 88.13 92.53 86.62 90.75 1,079,094 +3.56(+4.08%)
Feb 13, 2025 83.14 87.60 82.33 87.19 1,398,045 +3.60(+4.31%)
Feb 12, 2025 88.60 88.60 80.00 83.59 1,668,027 -6.12(-6.82%)
Feb 11, 2025 88.55 91.82 88.50 89.71 1,042,523 -0.72(-0.80%)
Feb 10, 2025 88.03 90.66 85.58 90.43 582,679 +3.42(+3.93%)
Feb 07, 2025 90.34 90.66 86.96 87.01 460,009 -3.81(-4.20%)
Feb 06, 2025 89.44 91.50 89.02 90.82 328,370 +2.82(+3.20%)
Feb 05, 2025 89.35 91.17 87.73 88.00 342,131 -1.17(-1.31%)
Feb 04, 2025 87.26 89.72 87.26 89.17 461,678 +1.47(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.