Skip to main content

Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 209.04 209.04 202.16 202.74 424,548 -6.21(-2.97%)
Aug 30, 2023 208.83 210.30 205.53 208.96 393,043 +0.71(+0.34%)
Aug 29, 2023 213.10 213.10 208.05 208.25 396,949 -5.38(-2.52%)
Aug 28, 2023 206.34 214.86 206.34 213.62 556,364 +7.59(+3.68%)
Aug 25, 2023 219.02 220.36 205.26 206.03 1,547,666 -11.70(-5.37%)
Aug 24, 2023 218.94 219.95 215.67 217.73 476,011 -1.98(-0.90%)
Aug 23, 2023 213.46 219.87 210.93 219.71 645,034 +5.99(+2.81%)
Aug 22, 2023 220.22 221.47 213.13 213.72 552,430 -4.68(-2.14%)
Aug 21, 2023 217.28 218.79 214.99 218.40 717,638 +2.31(+1.07%)
Aug 18, 2023 210.21 216.93 209.93 216.09 349,918 +3.46(+1.63%)
Aug 17, 2023 211.10 215.00 210.22 212.63 715,966 +1.48(+0.70%)
Aug 16, 2023 212.48 216.34 207.75 211.15 898,394 -1.81(-0.85%)
Aug 15, 2023 219.06 219.83 211.86 212.96 1,431,237 -7.26(-3.30%)
Aug 14, 2023 220.78 220.81 218.12 220.22 678,379 +0.56(+0.26%)
Aug 11, 2023 218.18 223.88 216.02 219.66 538,601 +2.04(+0.94%)
Aug 10, 2023 213.32 218.61 212.09 217.61 899,546 +5.32(+2.51%)
Aug 09, 2023 214.43 215.63 211.95 212.29 302,166 -1.44(-0.67%)
Aug 08, 2023 209.96 214.78 209.13 213.73 742,468 +0.60(+0.28%)
Aug 07, 2023 213.72 215.13 211.23 213.13 608,989 -0.87(-0.41%)
Aug 04, 2023 213.91 218.32 211.84 214.00 400,189 +2.44(+1.15%)
Aug 03, 2023 211.02 214.47 207.34 211.56 542,865 -0.47(-0.22%)
Aug 02, 2023 212.03 215.29 209.45 212.03 578,351 -3.42(-1.59%)
Aug 01, 2023 200.74 218.73 193.57 215.45 1,251,672 +6.15(+2.94%)
Jul 31, 2023 211.04 212.68 207.12 209.30 1,077,778 -2.04(-0.97%)
Jul 28, 2023 210.31 212.62 205.46 211.34 763,093 +3.27(+1.57%)
Jul 27, 2023 213.10 213.99 206.32 208.07 890,992 -5.37(-2.52%)
Jul 26, 2023 212.37 215.06 211.48 213.44 256,594 +1.04(+0.49%)
Jul 25, 2023 212.41 215.19 211.55 212.41 313,849 -0.84(-0.39%)
Jul 24, 2023 213.35 216.00 212.06 213.24 276,572 -1.81(-0.84%)
Jul 21, 2023 218.59 218.94 211.98 215.05 399,023 -3.54(-1.62%)
Jul 20, 2023 220.58 221.55 217.10 218.59 433,886 -8.94(-3.93%)
Jul 19, 2023 232.64 232.73 226.90 227.53 411,985 -3.39(-1.47%)
Jul 18, 2023 224.81 231.65 224.81 230.92 307,591 +6.44(+2.87%)
Jul 17, 2023 224.86 225.69 222.99 224.48 215,060 +1.74(+0.78%)
Jul 14, 2023 224.32 225.88 220.24 222.74 257,308 -2.56(-1.14%)
Jul 13, 2023 225.73 227.49 222.57 225.31 259,487 +1.13(+0.50%)
Jul 12, 2023 230.88 230.88 222.41 224.18 512,430 -3.07(-1.35%)
Jul 11, 2023 225.05 230.22 223.14 227.25 261,287 +2.83(+1.26%)
Jul 10, 2023 220.95 224.62 219.58 224.41 320,557 +2.45(+1.10%)
Jul 07, 2023 214.10 223.39 213.77 221.96 489,228 +6.57(+3.05%)
Jul 06, 2023 217.00 219.64 213.32 215.39 378,711 -5.59(-2.53%)
Jul 05, 2023 214.72 221.47 212.82 220.98 323,381 +4.28(+1.97%)
Jul 03, 2023 215.75 219.28 214.63 216.70 304,825 -0.56(-0.26%)
Jun 30, 2023 218.19 220.35 215.44 217.26 583,647 +0.35(+0.16%)
Jun 29, 2023 218.78 221.99 214.15 216.91 278,960 +0.43(+0.20%)
Jun 28, 2023 212.86 218.22 212.36 216.48 657,980 +2.89(+1.35%)
Jun 27, 2023 213.12 217.23 212.22 213.59 376,775 +0.47(+0.22%)
Jun 26, 2023 210.74 215.82 210.74 213.12 331,006 +0.47(+0.22%)
Jun 23, 2023 208.49 216.78 208.49 212.64 831,887 +0.64(+0.30%)
Jun 22, 2023 207.84 213.19 206.29 212.01 444,562 +3.26(+1.56%)
Jun 21, 2023 212.59 217.71 207.93 208.75 702,563 -4.21(-1.98%)
Jun 20, 2023 203.04 213.22 201.42 212.96 990,431 +18.86(+9.72%)
Jun 16, 2023 196.50 197.22 192.70 194.10 855,652 -1.93(-0.98%)
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.