Avis Budget Group (NQ: CAR )

122.26 -0.97 (-0.79%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 85.13 86.86 84.09 86.22 887,219 +0.93(+1.09%)
Aug 30, 2021 86.75 87.52 84.09 85.29 1,235,087 -1.17(-1.35%)
Aug 27, 2021 84.35 86.97 84.19 86.46 851,716 +2.14(+2.54%)
Aug 26, 2021 86.36 87.29 83.18 84.32 1,403,214 -2.38(-2.74%)
Aug 25, 2021 87.42 88.60 86.05 86.70 906,883 +0.12(+0.14%)
Aug 24, 2021 87.34 88.58 86.56 86.57 869,202 +0.23(+0.26%)
Aug 23, 2021 87.50 89.69 85.88 86.35 1,363,136 +1.03(+1.20%)
Aug 20, 2021 86.59 87.12 82.89 85.32 1,216,112 -1.09(-1.26%)
Aug 19, 2021 87.39 88.77 83.51 86.41 1,851,023 -2.47(-2.78%)
Aug 18, 2021 86.15 90.35 86.15 88.88 2,306,136 +2.17(+2.50%)
Aug 17, 2021 86.49 88.53 85.42 86.72 1,904,225 -1.22(-1.38%)
Aug 16, 2021 86.04 89.39 84.48 87.93 1,927,121 +0.51(+0.59%)
Aug 13, 2021 84.74 89.41 84.74 87.42 2,360,738 +2.70(+3.18%)
Aug 12, 2021 81.81 85.01 80.15 84.72 2,292,158 +2.81(+3.43%)
Aug 11, 2021 81.23 82.59 79.64 81.91 2,077,564 +0.38(+0.47%)
Aug 10, 2021 75.29 81.82 75.29 81.53 2,275,871 +5.87(+7.76%)
Aug 09, 2021 78.99 78.99 74.96 75.66 1,860,838 -3.75(-4.73%)
Aug 06, 2021 78.69 81.28 77.12 79.41 2,055,819 +1.08(+1.38%)
Aug 05, 2021 73.58 79.01 72.98 78.33 2,553,643 +7.12(+9.99%)
Aug 04, 2021 83.61 83.61 70.56 71.21 6,048,667 -14.13(-16.56%)
Aug 03, 2021 81.94 85.34 80.28 85.34 2,229,030 +3.69(+4.51%)
Aug 02, 2021 79.46 85.35 79.46 81.65 2,112,484 +3.01(+3.83%)
Jul 30, 2021 79.90 82.06 78.00 78.64 1,731,958 -2.42(-2.99%)
Jul 29, 2021 77.83 82.54 77.55 81.06 1,833,007 +3.57(+4.61%)
Jul 28, 2021 77.26 78.82 74.96 77.49 1,310,338 +1.33(+1.75%)
Jul 27, 2021 76.46 77.12 75.25 76.16 1,029,805 -0.93(-1.21%)
Jul 26, 2021 75.77 78.07 74.52 77.09 824,217 +1.60(+2.11%)
Jul 23, 2021 74.73 76.01 73.56 75.50 961,190 +1.64(+2.23%)
Jul 22, 2021 72.77 74.70 71.53 73.85 1,357,847 +0.53(+0.73%)
Jul 21, 2021 70.45 75.11 70.45 73.32 1,903,833 +3.42(+4.89%)
Jul 20, 2021 65.94 70.93 64.87 69.90 1,786,165 +4.59(+7.03%)
Jul 19, 2021 64.43 66.35 62.58 65.31 2,665,767 -2.42(-3.58%)
Jul 16, 2021 70.66 71.43 67.43 67.73 2,147,071 -2.19(-3.13%)
Jul 15, 2021 67.49 70.36 67.49 69.92 1,446,292 +1.77(+2.59%)
Jul 14, 2021 69.08 71.26 67.24 68.15 1,154,348 -0.38(-0.55%)
Jul 13, 2021 69.38 70.00 68.33 68.53 1,114,658 -1.72(-2.45%)
Jul 12, 2021 69.38 71.23 68.96 70.25 1,355,957 -0.35(-0.50%)
Jul 09, 2021 68.02 70.92 67.13 70.60 1,145,385 +3.58(+5.34%)
Jul 08, 2021 68.99 70.10 66.75 67.02 1,947,294 -4.27(-5.98%)
Jul 07, 2021 72.73 74.33 70.57 71.29 1,247,899 -2.47(-3.35%)
Jul 06, 2021 75.70 76.55 73.05 73.76 992,381 -1.24(-1.66%)
Jul 02, 2021 77.35 77.39 74.91 75.00 917,753 -2.79(-3.59%)
Jul 01, 2021 74.93 78.37 74.76 77.79 1,253,075 +3.79(+5.12%)
Jun 30, 2021 74.88 75.80 73.49 74.00 939,144 -1.17(-1.55%)
Jun 29, 2021 74.04 75.44 73.58 75.17 966,266 +0.86(+1.16%)
Jun 28, 2021 76.78 76.92 73.02 74.31 2,084,620 -2.41(-3.15%)
Jun 25, 2021 78.43 78.43 76.28 76.72 3,098,357 -0.81(-1.04%)
Jun 24, 2021 79.47 79.82 77.24 77.53 845,888 -1.61(-2.03%)
Jun 23, 2021 75.55 80.60 75.54 79.13 1,489,182 +3.04(+4.00%)
Jun 22, 2021 78.07 78.07 75.91 76.09 1,159,199 -3.00(-3.80%)
Jun 21, 2021 78.25 79.55 77.57 79.10 1,038,468 +2.27(+2.96%)
Jun 18, 2021 76.73 78.17 73.19 76.83 2,624,874 -1.55(-1.98%)
Jun 17, 2021 83.04 84.61 77.78 78.37 1,735,533 -5.07(-6.08%)
Jun 16, 2021 85.36 85.75 82.44 83.45 1,027,827 -2.77(-3.22%)
Jun 15, 2021 87.69 89.79 85.03 86.22 963,645 -0.81(-0.93%)
Jun 14, 2021 89.75 90.36 85.99 87.03 1,048,675 -2.51(-2.80%)
Jun 11, 2021 84.60 89.78 83.89 89.54 1,537,231 +6.92(+8.37%)
Jun 10, 2021 84.80 85.83 81.90 82.62 1,506,854 -1.48(-1.76%)
Jun 09, 2021 87.40 87.43 82.93 84.10 1,130,473 -3.17(-3.64%)
Jun 08, 2021 84.65 87.61 83.89 87.28 1,117,099 +2.50(+2.95%)
Jun 07, 2021 82.27 84.87 82.01 84.78 1,047,946 +3.55(+4.37%)
Jun 04, 2021 82.57 83.22 80.90 81.22 1,669,273 -1.16(-1.41%)
Jun 03, 2021 81.22 83.70 80.18 82.38 661,305 +0.08(+0.09%)
Jun 02, 2021 85.51 85.51 81.98 82.31 674,514 -2.74(-3.22%)
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.