Skip to main content

Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 158.57 160.57 152.61 154.39 700,020 -4.72(-2.97%)
May 05, 2023 160.57 162.46 156.80 159.11 464,690 +4.94(+3.20%)
May 04, 2023 159.00 160.94 153.14 154.17 624,093 -5.53(-3.46%)
May 03, 2023 161.52 164.58 159.38 159.70 689,762 -3.49(-2.14%)
May 02, 2023 163.85 166.27 154.79 163.19 1,223,968 -5.16(-3.07%)
May 01, 2023 169.12 171.81 166.39 168.35 892,086 +0.50(+0.29%)
Apr 28, 2023 167.09 172.92 167.02 167.85 613,440 +0.55(+0.33%)
Apr 27, 2023 163.42 167.82 162.30 167.30 540,255 +9.31(+5.89%)
Apr 26, 2023 158.98 160.84 157.49 157.99 470,929 +0.14(+0.09%)
Apr 25, 2023 163.00 163.66 155.64 157.85 490,401 -7.05(-4.28%)
Apr 24, 2023 166.38 167.22 161.82 164.90 417,892 -2.99(-1.78%)
Apr 21, 2023 164.95 168.17 162.47 167.89 397,628 +3.93(+2.40%)
Apr 20, 2023 168.00 169.50 163.14 163.96 412,488 -7.15(-4.18%)
Apr 19, 2023 167.21 171.44 163.98 171.11 662,549 +1.81(+1.07%)
Apr 18, 2023 175.62 175.77 164.69 169.31 683,178 -4.77(-2.74%)
Apr 17, 2023 170.21 175.50 169.51 174.08 512,873 +5.13(+3.04%)
Apr 14, 2023 172.13 174.80 168.77 168.95 353,268 -3.18(-1.85%)
Apr 13, 2023 177.53 177.53 171.47 172.13 396,686 -3.52(-2.00%)
Apr 12, 2023 187.24 187.63 168.74 175.65 856,018 -9.66(-5.21%)
Apr 11, 2023 182.70 187.04 181.74 185.31 483,673 +4.13(+2.28%)
Apr 10, 2023 170.17 182.40 170.17 181.18 446,966 +8.79(+5.10%)
Apr 06, 2023 168.41 174.40 166.44 172.39 402,813 +3.38(+2.00%)
Apr 05, 2023 177.14 178.02 167.64 169.00 363,548 -9.48(-5.31%)
Apr 04, 2023 185.30 185.30 175.51 178.49 376,063 -4.12(-2.26%)
Apr 03, 2023 185.16 188.95 181.22 182.61 649,240 -2.47(-1.33%)
Mar 31, 2023 180.09 187.74 179.39 185.08 447,619 +6.69(+3.75%)
Mar 30, 2023 177.80 179.08 175.30 178.39 376,649 +3.89(+2.23%)
Mar 29, 2023 172.84 174.76 170.30 174.51 374,459 +5.79(+3.43%)
Mar 28, 2023 169.59 173.17 168.29 168.72 283,650 -2.12(-1.24%)
Mar 27, 2023 173.10 173.78 167.26 170.84 295,716 +0.10(+0.06%)
Mar 24, 2023 169.19 172.24 164.52 170.73 489,224 -1.30(-0.76%)
Mar 23, 2023 169.86 176.67 167.31 172.04 575,992 +4.68(+2.79%)
Mar 22, 2023 174.43 175.33 166.81 167.36 471,622 -7.43(-4.25%)
Mar 21, 2023 171.99 177.94 170.13 174.79 504,324 +8.42(+5.06%)
Mar 20, 2023 166.04 170.64 164.34 166.37 474,554 +1.64(+1.00%)
Mar 17, 2023 171.44 171.69 162.75 164.73 1,153,984 -8.76(-5.05%)
Mar 16, 2023 173.74 175.12 168.76 173.49 452,056 -4.30(-2.42%)
Mar 15, 2023 169.12 178.16 167.22 177.79 550,378 +1.29(+0.73%)
Mar 14, 2023 182.75 187.36 173.00 176.50 504,233 -2.57(-1.43%)
Mar 13, 2023 177.26 182.11 169.19 179.07 826,872 -3.20(-1.76%)
Mar 10, 2023 193.17 194.32 178.62 182.27 881,927 -16.15(-8.14%)
Mar 09, 2023 210.98 212.13 197.76 198.42 353,212 -12.44(-5.90%)
Mar 08, 2023 210.67 212.27 207.98 210.86 499,297 -0.64(-0.30%)
Mar 07, 2023 214.59 217.59 209.86 211.49 254,235 -3.77(-1.75%)
Mar 06, 2023 220.72 224.22 213.53 215.27 635,223 -4.82(-2.19%)
Mar 03, 2023 213.84 220.43 213.10 220.08 326,704 +7.58(+3.57%)
Mar 02, 2023 205.42 213.28 203.47 212.50 257,751 +5.08(+2.45%)
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.