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 (%)
Dec 31, 2021 205.59 209.40 204.00 207.37 876,206 +2.38(+1.16%)
Dec 30, 2021 206.56 209.73 204.23 204.99 542,921 -1.57(-0.76%)
Dec 29, 2021 209.60 210.05 203.48 206.56 571,890 -3.75(-1.78%)
Dec 28, 2021 223.17 225.14 208.88 210.31 638,686 -12.91(-5.78%)
Dec 27, 2021 223.93 229.04 216.52 223.22 909,051 -0.71(-0.32%)
Dec 23, 2021 220.99 225.81 217.34 223.93 791,748 +7.03(+3.24%)
Dec 22, 2021 222.76 225.05 214.02 216.90 825,342 -8.47(-3.76%)
Dec 21, 2021 217.91 228.79 217.91 225.37 993,455 +12.53(+5.89%)
Dec 20, 2021 212.84 214.55 205.49 212.84 881,462 -3.70(-1.71%)
Dec 17, 2021 210.00 222.57 207.98 216.54 3,825,206 +0.15(+0.07%)
Dec 16, 2021 229.31 229.31 212.48 216.39 945,211 -10.17(-4.49%)
Dec 15, 2021 228.51 229.99 221.25 226.56 873,703 +0.50(+0.22%)
Dec 14, 2021 232.96 234.71 224.57 226.06 1,408,175 -9.81(-4.16%)
Dec 13, 2021 243.26 243.26 229.69 235.87 1,388,310 -8.11(-3.32%)
Dec 10, 2021 248.59 248.59 237.30 243.98 2,146,449 -2.23(-0.91%)
Dec 09, 2021 246.04 249.36 239.17 246.21 660,837 -1.94(-0.78%)
Dec 08, 2021 253.39 257.55 242.00 248.15 765,674 -4.59(-1.82%)
Dec 07, 2021 270.00 273.65 251.71 252.74 719,105 -12.56(-4.73%)
Dec 06, 2021 267.17 275.32 244.81 265.30 939,157 +4.08(+1.56%)
Dec 03, 2021 271.00 274.53 255.00 261.22 869,404 -6.90(-2.57%)
Dec 02, 2021 255.01 273.99 251.02 268.12 1,258,327 +14.85(+5.86%)
Dec 01, 2021 283.74 287.75 251.11 253.27 2,002,843 -21.32(-7.76%)
Nov 30, 2021 297.00 301.19 273.35 274.59 1,206,158 -30.57(-10.02%)
Nov 29, 2021 308.63 316.92 301.15 305.16 802,790 +16.20(+5.61%)
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 162.64 171.76 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%)
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.