Skip to main content

Avis Budget Group (NQ: CAR )

105.53 +0.28 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 104.78 106.08 102.53 105.53 351,622 +0.28(+0.27%)
Jun 14, 2024 106.03 107.73 103.31 105.25 655,167 -2.96(-2.74%)
Jun 13, 2024 111.43 111.43 107.01 108.21 330,137 -3.39(-3.04%)
Jun 12, 2024 107.70 113.72 107.35 111.60 950,493 +7.34(+7.04%)
Jun 11, 2024 105.23 105.84 103.99 104.26 524,029 -2.72(-2.54%)
Jun 10, 2024 106.43 108.75 105.50 106.98 493,373 -1.23(-1.14%)
Jun 07, 2024 106.19 109.54 105.50 108.21 295,369 -0.02(-0.02%)
Jun 06, 2024 110.78 110.78 106.50 108.23 410,392 -2.75(-2.48%)
Jun 05, 2024 109.90 111.22 108.40 110.98 262,770 +1.79(+1.64%)
Jun 04, 2024 112.17 113.22 108.41 109.19 403,598 -3.85(-3.41%)
Jun 03, 2024 114.85 114.98 111.83 113.04 356,518 -0.69(-0.61%)
May 31, 2024 112.25 114.02 110.98 113.73 406,684 +2.62(+2.36%)
May 30, 2024 109.96 112.28 109.77 111.11 307,440 +1.85(+1.69%)
May 29, 2024 108.90 111.00 108.83 109.26 558,658 -1.98(-1.78%)
May 28, 2024 113.31 113.92 110.77 111.24 429,607 -0.67(-0.60%)
May 24, 2024 110.59 112.04 108.85 111.91 366,789 +2.05(+1.87%)
May 23, 2024 114.15 114.15 107.90 109.86 397,221 -3.79(-3.33%)
May 22, 2024 113.60 115.44 112.92 113.65 364,378 -0.20(-0.18%)
May 21, 2024 117.63 118.07 113.28 113.85 611,789 -4.42(-3.74%)
May 20, 2024 117.63 119.50 116.64 118.27 781,665 -0.04(-0.03%)
May 17, 2024 121.41 121.99 117.44 118.31 843,384 -3.51(-2.88%)
May 16, 2024 121.36 122.50 120.00 121.82 371,908 -0.13(-0.11%)
May 15, 2024 129.62 130.00 121.56 121.95 552,554 -5.96(-4.66%)
May 14, 2024 127.12 132.25 125.89 127.91 811,803 +4.37(+3.54%)
May 13, 2024 120.58 126.44 119.35 123.54 1,429,307 +4.18(+3.50%)
May 10, 2024 121.59 121.59 117.44 119.36 431,675 -0.85(-0.71%)
May 09, 2024 120.79 122.50 119.75 120.21 427,925 -0.23(-0.19%)
May 08, 2024 119.19 121.33 118.88 120.44 726,978 -1.17(-0.96%)
May 07, 2024 122.00 124.00 120.93 121.61 731,921 +0.13(+0.11%)
May 06, 2024 117.11 122.00 116.80 121.48 953,772 +5.88(+5.09%)
May 03, 2024 116.43 118.20 111.88 115.60 1,058,913 +1.83(+1.61%)
May 02, 2024 110.27 118.44 109.45 113.77 2,400,787 +19.02(+20.07%)
May 01, 2024 95.44 97.90 93.90 94.75 915,393 -0.70(-0.73%)
Apr 30, 2024 101.01 102.06 94.71 95.45 1,246,284 -8.11(-7.83%)
Apr 29, 2024 101.99 105.36 101.26 103.56 626,155 +2.81(+2.79%)
Apr 26, 2024 98.38 102.41 98.38 100.75 737,755 +1.18(+1.19%)
Apr 25, 2024 101.08 101.22 93.53 99.57 1,666,652 -3.73(-3.61%)
Apr 24, 2024 102.68 103.87 100.67 103.30 467,018 +0.68(+0.66%)
Apr 23, 2024 100.72 104.42 99.50 102.62 564,013 +0.53(+0.52%)
Apr 22, 2024 102.16 103.46 98.84 102.09 635,268 +0.44(+0.43%)
Apr 19, 2024 101.24 103.98 101.00 101.65 758,539 -0.35(-0.34%)
Apr 18, 2024 105.49 105.49 100.03 102.00 929,887 -3.35(-3.18%)
Apr 17, 2024 108.47 110.16 105.22 105.35 680,014 -3.12(-2.88%)
Apr 16, 2024 110.87 110.87 107.85 108.47 943,434 -3.44(-3.07%)
Apr 15, 2024 115.77 116.74 111.76 111.91 766,389 -2.82(-2.46%)
Apr 12, 2024 120.00 120.71 113.86 114.73 905,326 -6.31(-5.21%)
Apr 11, 2024 120.40 122.00 117.79 121.04 1,319,962 +1.10(+0.92%)
Apr 10, 2024 119.00 120.64 118.54 119.94 489,936 -3.62(-2.93%)
Apr 09, 2024 122.07 126.77 122.07 123.56 344,184 +1.60(+1.31%)
Apr 08, 2024 121.48 122.89 119.85 121.96 721,739 +0.54(+0.44%)
Apr 05, 2024 119.14 122.51 119.04 121.42 948,797 +1.12(+0.93%)
Apr 04, 2024 124.20 126.16 119.69 120.30 819,187 -0.81(-0.67%)
Apr 03, 2024 122.09 123.10 119.06 121.11 531,591 -1.14(-0.93%)
Apr 02, 2024 123.23 123.53 120.71 122.25 462,666 -3.53(-2.81%)
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.