Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

156.61 +7.68 (+5.16%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 06, 2022 154.52 157.13 144.64 148.93 1,080,204 -6.57(-4.23%)
Jul 05, 2022 146.27 156.74 143.69 155.50 1,932,221 +4.59(+3.04%)
Jul 01, 2022 146.01 152.45 145.63 150.91 567,929 +3.83(+2.60%)
Jun 30, 2022 146.57 148.82 143.42 147.08 478,004 -3.40(-2.26%)
Jun 29, 2022 155.00 155.28 145.84 150.48 692,529 -4.87(-3.13%)
Jun 28, 2022 164.98 169.35 155.06 155.35 432,904 -7.43(-4.56%)
Jun 27, 2022 166.32 168.82 159.18 162.78 1,836,781 -1.05(-0.64%)
Jun 24, 2022 155.98 166.57 155.70 163.83 5,613,917 +9.31(+6.03%)
Jun 23, 2022 152.83 155.39 150.26 154.52 738,315 +1.54(+1.01%)
Jun 22, 2022 156.04 161.75 150.45 152.98 1,057,218 -6.86(-4.29%)
Jun 21, 2022 165.00 168.62 155.93 159.84 800,145 -0.99(-0.62%)
Jun 17, 2022 160.84 165.42 157.77 160.83 2,213,671 +0.40(+0.25%)
Jun 16, 2022 165.00 169.09 156.72 160.43 1,569,003 -12.61(-7.29%)
Jun 15, 2022 168.17 180.68 167.31 173.04 1,313,482 +12.73(+7.94%)
Jun 14, 2022 162.20 163.48 158.33 160.31 685,480 +1.31(+0.82%)
Jun 13, 2022 161.02 162.68 155.25 159.00 1,003,099 -9.06(-5.39%)
Jun 10, 2022 171.28 174.68 166.45 168.06 654,068 -5.22(-3.01%)
Jun 09, 2022 183.13 184.06 173.27 173.28 527,426 -11.15(-6.05%)
Jun 08, 2022 191.75 192.23 179.39 184.43 856,775 -10.11(-5.20%)
Jun 07, 2022 186.73 195.58 185.84 194.54 867,619 +2.97(+1.55%)
Jun 06, 2022 191.41 195.63 183.44 191.57 1,132,857 +0.11(+0.06%)
Jun 03, 2022 197.53 198.86 189.41 191.46 431,669 -6.51(-3.29%)
Jun 02, 2022 186.44 199.71 186.38 197.97 586,695 +10.57(+5.64%)
Jun 01, 2022 192.57 192.57 179.45 187.40 647,314 -2.88(-1.51%)
May 31, 2022 196.17 203.12 190.09 190.28 898,634 -10.70(-5.32%)
May 27, 2022 190.66 202.73 189.60 200.98 1,052,147 +15.94(+8.61%)
May 26, 2022 179.30 188.28 178.58 185.04 960,859 +6.00(+3.35%)
May 25, 2022 173.24 186.64 173.12 179.04 838,001 +3.78(+2.16%)
May 24, 2022 180.94 180.94 165.98 175.26 1,018,178 -9.34(-5.06%)
May 23, 2022 179.58 186.29 176.89 184.60 1,288,372 +9.92(+5.68%)
May 20, 2022 184.59 185.25 165.20 174.68 996,599 -5.04(-2.80%)
May 19, 2022 182.11 187.57 174.07 179.72 1,776,242 -6.52(-3.50%)
May 18, 2022 208.35 209.00 185.13 186.24 1,031,537 -26.58(-12.49%)
May 17, 2022 212.12 216.97 209.64 212.82 641,299 +5.35(+2.58%)
May 16, 2022 206.45 210.57 200.65 207.47 750,503 +2.34(+1.14%)
May 13, 2022 221.05 228.88 205.06 205.13 1,606,104 -14.81(-6.73%)
May 12, 2022 221.44 227.81 211.56 219.94 695,529 -3.47(-1.55%)
May 11, 2022 226.97 236.32 218.36 223.41 1,211,417 -3.57(-1.57%)
May 10, 2022 230.88 241.37 221.36 226.98 796,413 -0.28(-0.12%)
May 09, 2022 250.91 252.45 223.78 227.26 882,597 -28.60(-11.18%)
May 06, 2022 269.33 270.01 249.01 255.86 936,263 -17.84(-6.52%)
May 05, 2022 283.95 289.00 269.27 273.70 637,934 -17.51(-6.01%)
May 04, 2022 286.08 299.00 270.77 291.21 1,076,367 +5.93(+2.08%)
May 03, 2022 302.00 307.95 261.65 285.28 2,095,957 +4.72(+1.68%)
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.