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 (%)
Jan 31, 2022 158.20 167.71 167.39 757,679 +10.22(+6.50%)
Jan 28, 2022 156.29 157.37 149.43 157.17 742,032 +0.87(+0.56%)
Jan 27, 2022 162.85 167.32 152.82 156.29 753,784 -6.70(-4.11%)
Jan 26, 2022 168.17 175.40 160.66 162.99 906,653 +1.93(+1.20%)
Jan 25, 2022 161.76 164.53 154.21 161.06 1,070,579 -6.56(-3.92%)
Jan 24, 2022 162.31 170.10 154.39 167.63 1,317,054 +1.27(+0.77%)
Jan 21, 2022 174.31 175.84 164.00 166.35 1,246,871 -10.46(-5.92%)
Jan 20, 2022 177.80 187.96 173.27 176.81 897,038 -1.51(-0.85%)
Jan 19, 2022 184.70 185.27 176.66 178.33 1,015,676 -4.94(-2.70%)
Jan 18, 2022 181.38 186.60 179.90 183.27 956,914 -2.30(-1.24%)
Jan 14, 2022 185.56 0 +3.22(+1.77%)
Jan 13, 2022 182.90 188.19 181.56 182.34 848,356 -0.12(-0.07%)
Jan 12, 2022 190.39 191.68 182.01 182.47 661,188 -6.44(-3.41%)
Jan 11, 2022 188.79 191.52 184.32 188.91 742,100 -0.73(-0.39%)
Jan 10, 2022 185.94 189.99 180.42 189.64 958,586 +2.41(+1.29%)
Jan 07, 2022 190.48 191.98 184.62 187.23 542,513 -2.79(-1.47%)
Jan 06, 2022 194.77 196.79 186.01 190.02 696,797 +4.84(+2.62%)
Jan 05, 2022 193.21 194.03 183.46 185.18 1,327,593 -7.25(-3.77%)
Jan 04, 2022 195.59 198.46 189.37 192.43 718,584 +0.29(+0.15%)
Jan 03, 2022 199.28 202.75 191.65 192.13 829,507 -4.89(-2.48%)
Dec 31, 2021 195.33 198.95 193.82 197.02 922,217 +2.26(+1.16%)
Dec 30, 2021 196.25 199.27 194.04 194.76 571,431 -1.49(-0.76%)
Dec 29, 2021 199.14 199.57 192.95 196.25 601,921 -3.56(-1.78%)
Dec 28, 2021 212.03 213.91 198.46 199.82 672,225 -12.27(-5.78%)
Dec 27, 2021 212.76 217.61 205.72 212.08 956,787 -0.68(-0.32%)
Dec 23, 2021 209.96 214.54 206.50 212.76 833,324 +6.68(+3.24%)
Dec 22, 2021 211.65 213.82 203.34 206.08 868,682 -8.05(-3.76%)
Dec 21, 2021 207.04 217.38 207.04 214.13 1,045,624 +11.91(+5.89%)
Dec 20, 2021 202.22 203.85 195.24 202.22 927,750 -3.51(-1.71%)
Dec 17, 2021 199.52 211.47 197.60 205.74 4,026,078 +0.27(+0.13%)
Dec 16, 2021 217.87 217.87 201.88 205.47 994,846 -9.79(-4.55%)
Dec 15, 2021 217.11 218.51 210.21 215.26 919,583 +0.47(+0.22%)
Dec 14, 2021 221.34 223.00 213.37 214.78 1,482,122 -9.32(-4.16%)
Dec 13, 2021 231.12 231.12 218.23 224.10 1,461,214 -7.71(-3.32%)
Dec 10, 2021 236.19 236.19 225.46 231.81 2,259,165 -2.12(-0.91%)
Dec 09, 2021 233.76 236.92 227.24 233.93 695,539 -1.84(-0.78%)
Dec 08, 2021 240.75 246.44 229.93 235.77 805,881 -4.36(-1.82%)
Dec 07, 2021 256.53 260.00 239.15 240.13 756,867 -11.93(-4.73%)
Dec 06, 2021 253.84 261.58 232.60 252.06 988,474 +3.88(+1.56%)
Dec 03, 2021 257.48 260.83 242.28 248.19 915,058 -6.56(-2.57%)
Dec 02, 2021 242.29 260.32 238.50 254.74 1,324,405 +14.11(+5.86%)
Dec 01, 2021 269.58 273.39 238.58 240.63 2,108,017 -20.26(-7.76%)
Nov 30, 2021 282.18 286.16 259.71 260.89 1,269,496 -29.05(-10.02%)
Nov 29, 2021 293.23 301.11 286.12 289.94 844,956 +15.39(+5.61%)
Nov 26, 2021 274.66 278.37 262.51 274.54 956,486 -22.51(-7.58%)
Nov 24, 2021 290.30 301.08 288.00 297.05 937,371 +4.69(+1.61%)
Nov 23, 2021 285.12 298.31 280.73 292.36 1,351,874 +3.17(+1.10%)
Nov 22, 2021 274.22 303.46 274.22 289.19 2,019,527 +17.17(+6.31%)
Nov 19, 2021 257.36 274.80 255.17 272.02 1,011,867 +7.93(+3.00%)
Nov 18, 2021 260.60 264.73 259.39 264.08 731,277 +2.90(+1.11%)
Nov 17, 2021 261.85 269.84 258.34 261.18 767,785 -6.27(-2.34%)
Nov 16, 2021 252.44 268.79 248.89 267.45 725,268 +7.21(+2.77%)
Nov 15, 2021 256.38 265.46 253.23 260.24 718,645 +6.54(+2.58%)
Nov 12, 2021 256.53 260.84 247.35 253.71 561,592 -3.01(-1.17%)
Nov 11, 2021 241.21 262.68 241.00 256.72 1,051,000 +15.51(+6.43%)
Nov 10, 2021 234.52 241.21 1,190,153 +3.99(+1.68%)
Nov 09, 2021 278.15 280.92 236.64 237.22 2,105,769 -41.25(-14.81%)
Nov 08, 2021 285.23 302.12 272.34 278.48 1,821,700 -4.14(-1.47%)
Nov 05, 2021 258.56 286.92 258.17 282.62 2,136,063 +24.06(+9.30%)
Nov 04, 2021 270.79 296.17 257.48 258.56 3,466,934 -24.65(-8.71%)
Nov 03, 2021 295.49 306.46 273.63 283.22 7,737,134 -56.13(-16.54%)
Nov 02, 2021 165.60 517.91 164.37 339.35 32,087,034 +176.45(+108.31%)
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.