Stock Quote

Avis Budget Group (NQ: CAR )

165.42 USD +0.92 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 84.10 86.36 82.10 82.77 1,645,546 -2.55(-2.99%)
Jul 29, 2021 81.92 86.87 81.62 85.32 1,741,554 +3.76(+4.61%)
Jul 28, 2021 81.32 82.96 78.90 81.56 1,244,962 +1.40(+1.75%)
Jul 27, 2021 80.47 81.17 79.20 80.16 978,426 -0.98(-1.21%)
Jul 26, 2021 79.75 82.17 78.43 81.14 783,095 +1.68(+2.11%)
Jul 23, 2021 78.65 80.00 77.42 79.46 913,234 +1.73(+2.23%)
Jul 22, 2021 76.59 78.62 75.29 77.73 1,290,101 +0.56(+0.73%)
Jul 21, 2021 74.15 79.05 74.15 77.17 1,808,846 +3.60(+4.89%)
Jul 20, 2021 69.40 74.65 68.28 73.57 1,697,049 +4.83(+7.03%)
Jul 19, 2021 67.81 69.83 65.87 68.74 2,532,765 -2.55(-3.58%)
Jul 16, 2021 74.37 75.18 70.97 71.29 2,039,948 -2.30(-3.13%)
Jul 15, 2021 71.03 74.05 71.03 73.59 1,374,133 +1.86(+2.59%)
Jul 14, 2021 72.71 75.00 70.77 71.73 1,096,755 -0.40(-0.55%)
Jul 13, 2021 73.02 73.68 71.92 72.13 1,059,045 -1.81(-2.45%)
Jul 12, 2021 73.02 74.97 72.58 73.94 1,288,305 -0.37(-0.50%)
Jul 09, 2021 71.59 74.64 70.65 74.31 1,088,239 +3.77(+5.34%)
Jul 08, 2021 72.61 73.78 70.26 70.54 1,850,139 -4.49(-5.98%)
Jul 07, 2021 76.55 78.23 74.28 75.03 1,185,638 -2.60(-3.35%)
Jul 06, 2021 79.68 80.57 76.89 77.63 942,869 -1.31(-1.66%)
Jul 02, 2021 81.41 81.45 78.84 78.94 871,964 -2.94(-3.59%)
Jul 01, 2021 78.86 82.49 78.68 81.88 1,190,556 +3.99(+5.12%)
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%)
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.