Stock Quote

Avis Budget Group (NQ: CAR )

288.96 USD -23.69 (-7.58%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 289.08 292.99 276.30 288.96 908,765 -23.69(-7.58%)
Nov 24, 2021 305.54 316.89 303.12 312.65 890,603 +4.94(+1.61%)
Nov 23, 2021 300.09 313.98 295.47 307.71 1,284,426 +3.34(+1.10%)
Nov 22, 2021 288.62 319.40 288.62 304.37 1,918,768 +18.07(+6.31%)
Nov 19, 2021 270.87 289.23 268.57 286.30 961,383 +8.35(+3.00%)
Nov 18, 2021 274.28 278.63 273.01 277.95 694,792 +3.05(+1.11%)
Nov 17, 2021 275.60 284.01 271.91 274.90 729,479 -6.60(-2.34%)
Nov 16, 2021 265.70 282.90 261.96 281.50 689,083 +7.59(+2.77%)
Nov 15, 2021 269.84 279.40 266.53 273.91 682,790 +6.88(+2.58%)
Nov 12, 2021 270.00 274.54 260.34 267.03 533,573 -3.17(-1.17%)
Nov 11, 2021 253.88 276.47 253.65 270.20 998,563 +16.32(+6.43%)
Nov 10, 2021 246.84 253.88 1,130,773 +4.20(+1.68%)
Nov 09, 2021 292.76 295.68 249.07 249.68 2,000,707 -43.42(-14.81%)
Nov 08, 2021 300.21 317.98 286.64 293.10 1,730,811 -4.36(-1.47%)
Nov 05, 2021 272.14 301.99 271.73 297.46 2,029,489 +25.32(+9.30%)
Nov 04, 2021 285.01 311.72 271.00 272.14 3,293,960 -25.95(-8.71%)
Nov 03, 2021 311.01 323.00 288.00 298.09 7,351,108 -59.08(-16.54%)
Nov 02, 2021 174.30 545.11 173.00 357.17 30,486,125 +185.71(+108.31%)
Nov 01, 2021 174.99 178.07 168.56 171.46 2,322,535 -1.85(-1.07%)
Oct 29, 2021 172.00 175.81 168.37 173.31 1,335,613 +1.55(+0.90%)
Oct 28, 2021 162.64 174.00 161.20 171.76 1,549,468 +5.77(+3.48%)
Oct 27, 2021 170.00 175.77 165.88 165.99 1,619,321 -3.97(-2.34%)
Oct 26, 2021 178.03 169.51 169.96 1,659,391 -6.69(-3.79%)
Oct 25, 2021 168.94 176.82 168.23 176.65 1,478,424 +8.68(+5.17%)
Oct 22, 2021 167.19 164.86 167.97 2,572,013 +0.46(+0.27%)
Oct 21, 2021 160.99 167.72 160.30 167.51 1,599,137 +7.20(+4.49%)
Oct 20, 2021 158.79 165.28 158.08 160.31 1,546,642 +1.41(+0.89%)
Oct 19, 2021 159.15 161.80 157.21 158.90 2,055,137 +0.58(+0.37%)
Oct 18, 2021 150.19 159.92 149.51 158.32 2,055,974 +7.35(+4.87%)
Oct 15, 2021 149.93 152.46 145.32 150.97 1,461,419 +3.78(+2.57%)
Oct 14, 2021 143.01 147.76 139.99 147.19 2,280,272 -2.67(-1.78%)
Oct 13, 2021 154.14 154.14 142.86 149.86 3,200,122 -3.53(-2.30%)
Oct 12, 2021 143.53 153.85 142.91 153.39 2,685,012 +10.96(+7.70%)
Oct 11, 2021 137.59 143.89 137.18 142.43 2,000,252 +4.23(+3.06%)
Oct 08, 2021 127.05 138.95 127.05 138.20 3,002,294 +11.75(+9.29%)
Oct 07, 2021 130.90 131.22 124.43 126.45 2,206,420 -2.13(-1.66%)
Oct 06, 2021 127.14 129.66 124.37 128.58 1,243,213 -0.20(-0.16%)
Oct 05, 2021 121.58 128.87 121.28 128.78 1,653,732 +7.84(+6.48%)
Oct 04, 2021 121.83 123.18 119.13 120.94 1,690,480 -0.95(-0.78%)
Oct 01, 2021 118.47 123.36 117.21 121.89 1,274,230 +5.38(+4.62%)
Sep 30, 2021 118.38 119.14 114.51 116.51 1,680,501 -1.48(-1.25%)
Sep 29, 2021 120.25 122.17 117.02 117.99 1,405,836 -2.22(-1.85%)
Sep 28, 2021 119.90 124.00 119.23 120.21 1,998,580 +0.05(+0.04%)
Sep 27, 2021 113.05 122.65 112.17 120.16 3,395,324 +8.55(+7.66%)
Sep 24, 2021 108.00 112.50 107.47 111.61 1,711,432 +3.48(+3.22%)
Sep 23, 2021 101.11 108.63 100.72 108.13 2,711,642 +8.13(+8.13%)
Sep 22, 2021 93.54 101.09 93.54 100.00 2,258,002 +5.89(+6.26%)
Sep 21, 2021 96.58 96.88 92.15 94.11 1,550,566 -0.82(-0.86%)
Sep 20, 2021 92.60 95.78 92.14 94.93 1,331,948 -0.39(-0.41%)
Sep 17, 2021 99.70 102.94 93.56 95.32 4,144,224 -3.47(-3.51%)
Sep 16, 2021 93.04 100.01 92.84 98.79 3,983,482 +8.79(+9.77%)
Sep 15, 2021 90.46 90.46 86.03 90.00 1,423,949 +0.00(+0.00%)
Sep 14, 2021 90.59 90.76 88.08 90.00 962,043 -0.30(-0.33%)
Sep 13, 2021 87.85 90.62 85.68 90.30 1,619,506 +3.67(+4.24%)
Sep 10, 2021 92.83 92.83 86.55 86.63 2,736,322 -4.70(-5.15%)
Sep 09, 2021 89.66 93.34 87.75 91.33 1,563,073 +1.04(+1.15%)
Sep 08, 2021 94.14 94.14 90.04 90.29 3,326,397 -3.88(-4.12%)
Sep 07, 2021 92.16 95.46 91.19 94.17 3,185,010 +1.83(+1.98%)
Sep 03, 2021 94.75 97.16 92.11 92.34 1,557,266 -2.65(-2.79%)
Sep 02, 2021 94.00 97.05 91.41 94.99 1,746,569 +1.82(+1.95%)
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.