Stock Quote

Avis Budget Group (NQ: CAR )

175.09 USD -11.01 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.60 91.42 88.51 90.75 842,954 +0.98(+1.09%)
Aug 30, 2021 91.31 92.12 88.51 89.77 1,173,466 -1.23(-1.35%)
Aug 27, 2021 88.78 91.54 88.61 91.00 809,222 +2.25(+2.54%)
Aug 26, 2021 90.90 91.87 87.55 88.75 1,333,204 -2.50(-2.74%)
Aug 25, 2021 92.01 93.25 90.57 91.25 861,637 +0.13(+0.14%)
Aug 24, 2021 91.93 93.23 91.11 91.12 825,836 +0.24(+0.26%)
Aug 23, 2021 92.09 94.40 90.39 90.88 1,295,126 +1.08(+1.20%)
Aug 20, 2021 91.14 91.69 87.24 89.80 1,155,437 -1.15(-1.26%)
Aug 19, 2021 91.98 93.43 87.90 90.95 1,758,671 -2.60(-2.78%)
Aug 18, 2021 90.67 95.09 90.67 93.55 2,191,077 +2.28(+2.50%)
Aug 17, 2021 91.03 93.18 89.91 91.27 1,809,218 -1.28(-1.38%)
Aug 16, 2021 90.56 94.08 88.92 92.55 1,830,972 +0.54(+0.59%)
Aug 13, 2021 89.19 94.10 89.19 92.01 2,242,955 +2.84(+3.18%)
Aug 12, 2021 86.11 89.47 84.36 89.17 2,177,796 +2.96(+3.43%)
Aug 11, 2021 85.50 86.93 83.82 86.21 1,973,909 +0.40(+0.47%)
Aug 10, 2021 79.24 86.12 79.24 85.81 2,162,322 +6.18(+7.76%)
Aug 09, 2021 83.14 83.14 78.90 79.63 1,767,996 -3.95(-4.73%)
Aug 06, 2021 82.82 85.55 81.17 83.58 1,953,249 +1.14(+1.38%)
Aug 05, 2021 77.44 83.16 76.81 82.44 2,426,235 +7.49(+9.99%)
Aug 04, 2021 88.00 88.00 74.26 74.95 5,746,883 -14.87(-16.56%)
Aug 03, 2021 86.24 89.82 84.50 89.82 2,117,818 +3.88(+4.51%)
Aug 02, 2021 83.63 89.83 83.63 85.94 2,007,087 +3.17(+3.83%)
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 77.00 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 82.17 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 -1.62(-1.96%)
Jun 17, 2021 87.40 89.05 81.86 82.48 1,648,943 -5.35(-6.09%)
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 86.27 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%)
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.