Stock Quote

Avis Budget Group (NQ: CAR )

266.70 USD +5.48 (+2.10%)
Official Closing Price Updated: 12:34 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.81 79.78 77.35 77.89 892,288 -1.23(-1.55%)
Jun 29, 2021 77.93 79.40 77.44 79.12 918,057 +0.91(+1.16%)
Jun 28, 2021 80.81 80.96 76.85 78.21 1,980,613 -2.54(-3.15%)
Jun 25, 2021 82.55 82.55 80.29 80.75 2,943,772 -0.85(-1.04%)
Jun 24, 2021 83.64 84.01 81.30 81.60 803,685 -1.69(-2.03%)
Jun 23, 2021 79.52 84.83 79.51 83.29 1,414,883 +3.20(+4.00%)
Jun 22, 2021 82.17 82.47 79.90 80.09 1,101,364 -3.16(-3.80%)
Jun 21, 2021 82.36 83.73 81.64 83.25 986,656 +2.39(+2.96%)
Jun 18, 2021 80.76 82.28 77.03 80.86 2,493,912 -1.63(-1.98%)
Jun 17, 2021 87.40 89.05 81.86 82.49 1,648,943 -5.34(-6.08%)
Jun 16, 2021 89.84 90.25 86.77 87.83 976,546 -2.92(-3.22%)
Jun 15, 2021 92.29 94.50 89.50 90.75 915,567 -0.85(-0.93%)
Jun 14, 2021 94.46 95.10 90.51 91.60 996,354 -2.64(-2.80%)
Jun 11, 2021 89.04 94.49 88.29 94.24 1,460,535 +7.28(+8.37%)
Jun 10, 2021 89.25 90.34 86.20 86.96 1,431,673 -1.56(-1.76%)
Jun 09, 2021 91.99 92.02 87.28 88.52 1,074,071 -3.34(-3.64%)
Jun 08, 2021 89.09 92.21 88.29 91.86 1,061,364 +2.63(+2.95%)
Jun 07, 2021 86.59 89.33 86.32 89.23 995,662 +3.74(+4.37%)
Jun 04, 2021 86.91 87.59 85.15 85.49 1,585,989 -1.22(-1.41%)
Jun 03, 2021 85.49 88.10 84.39 86.71 628,311 +0.08(+0.09%)
Jun 02, 2021 90.00 90.00 86.29 86.63 640,861 -2.88(-3.22%)
Jun 01, 2021 88.35 90.93 88.18 89.51 891,681 +1.69(+1.92%)
May 28, 2021 85.80 87.95 84.40 87.82 855,026 +2.55(+2.99%)
May 27, 2021 84.86 86.50 84.50 85.27 887,639 +1.29(+1.54%)
May 26, 2021 82.50 84.43 82.21 83.98 1,346,118 +1.49(+1.81%)
May 25, 2021 85.00 86.78 82.36 82.49 796,152 -2.03(-2.40%)
May 24, 2021 84.08 85.81 83.03 84.52 731,426 +1.41(+1.70%)
May 21, 2021 84.10 84.97 81.94 83.11 773,590 +0.25(+0.30%)
May 20, 2021 81.81 83.47 80.63 82.86 1,327,114 +0.69(+0.84%)
May 19, 2021 83.33 83.64 80.33 82.17 998,597 -3.28(-3.84%)
May 18, 2021 88.48 89.83 85.41 85.45 1,076,425 -2.61(-2.96%)
May 17, 2021 86.74 88.74 84.88 88.06 974,385 +1.22(+1.41%)
May 14, 2021 80.20 87.27 80.20 86.83 1,393,828 +7.93(+10.05%)
May 13, 2021 75.88 80.51 75.76 78.90 1,496,648 +3.28(+4.34%)
May 12, 2021 80.79 81.81 74.91 75.62 2,354,448 -6.28(-7.67%)
May 11, 2021 79.77 82.55 78.06 81.90 1,488,948 -0.42(-0.51%)
May 10, 2021 81.92 83.69 81.55 82.32 1,716,915 +0.09(+0.11%)
May 07, 2021 83.50 85.71 81.75 82.23 1,029,766 -1.68(-2.00%)
May 06, 2021 82.85 84.00 80.16 83.91 1,454,066 -0.05(-0.06%)
May 05, 2021 84.50 85.44 81.88 83.96 1,329,825 +0.61(+0.73%)
May 04, 2021 86.66 88.38 82.15 83.35 2,628,891 -5.66(-6.36%)
May 03, 2021 89.79 90.29 86.40 89.01 2,172,586 -0.60(-0.67%)
Apr 30, 2021 87.18 89.64 86.75 89.61 1,114,000 +1.57(+1.78%)
Apr 29, 2021 89.33 89.70 86.75 88.04 812,413 -0.51(-0.58%)
Apr 28, 2021 88.21 88.80 87.20 88.55 836,951 +0.34(+0.39%)
Apr 27, 2021 85.31 88.27 85.31 88.21 1,119,735 +2.76(+3.23%)
Apr 26, 2021 83.93 86.05 83.35 85.45 1,378,218 +2.20(+2.64%)
Apr 23, 2021 79.82 83.44 78.65 83.25 1,243,500 +3.92(+4.94%)
Apr 22, 2021 79.41 81.31 78.93 79.33 1,959,312 +0.32(+0.41%)
Apr 21, 2021 75.20 79.07 74.06 79.01 1,308,321 +4.30(+5.76%)
Apr 20, 2021 76.00 76.94 72.40 74.71 1,779,430 -3.44(-4.40%)
Apr 19, 2021 78.04 78.75 76.66 78.15 832,255 -1.00(-1.26%)
Apr 16, 2021 78.62 79.99 78.26 79.15 830,400 +0.97(+1.24%)
Apr 15, 2021 78.10 78.57 76.17 78.18 734,444 +0.94(+1.22%)
Apr 14, 2021 76.07 78.68 75.77 77.24 1,276,222 +1.44(+1.90%)
Apr 13, 2021 76.04 76.98 73.65 75.80 936,918 -0.75(-0.98%)
Apr 12, 2021 76.39 77.03 75.25 76.55 947,918 -0.49(-0.64%)
Apr 09, 2021 74.01 77.28 73.75 77.04 937,600 +2.69(+3.62%)
Apr 08, 2021 74.56 75.11 72.12 74.35 1,154,561 -1.00(-1.33%)
Apr 07, 2021 74.44 76.22 74.10 75.35 765,582 +0.49(+0.65%)
Apr 06, 2021 75.02 76.44 74.76 74.86 784,901 -0.14(-0.19%)
Apr 05, 2021 75.71 76.49 74.31 75.00 1,260,543 +0.79(+1.06%)
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.