Avis Budget Group (NQ: CAR )

80.07 USD +1.06 (+1.34%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 72.96 74.35 72.60 74.21 740,800 +1.67(+2.30%)
Mar 31, 2021 74.38 74.73 72.11 72.54 1,385,917 -2.46(-3.28%)
Mar 30, 2021 69.32 75.33 68.35 75.00 1,741,224 +6.54(+9.55%)
Mar 29, 2021 68.67 70.46 66.98 68.46 4,059,057 -0.54(-0.78%)
Mar 26, 2021 67.05 70.75 65.70 69.00 2,387,700 +3.11(+4.72%)
Mar 25, 2021 64.50 66.70 62.85 65.89 1,478,663 +0.29(+0.44%)
Mar 24, 2021 66.84 67.83 65.36 65.60 1,877,915 -0.22(-0.33%)
Mar 23, 2021 67.67 68.23 65.38 65.82 2,726,176 -1.81(-2.68%)
Mar 22, 2021 67.29 68.38 67.10 67.63 2,160,922 +0.20(+0.30%)
Mar 19, 2021 66.81 68.04 64.71 67.43 1,749,900 +0.08(+0.12%)
Mar 18, 2021 69.06 70.29 66.92 67.35 1,191,968 -1.93(-2.79%)
Mar 17, 2021 66.06 69.29 64.40 69.28 1,267,783 +2.80(+4.21%)
Mar 16, 2021 68.83 69.93 66.05 66.48 1,935,480 -5.56(-7.72%)
Mar 15, 2021 68.43 72.40 68.18 72.04 1,328,187 +3.19(+4.63%)
Mar 12, 2021 67.39 69.19 66.21 68.85 1,177,400 +1.79(+2.67%)
Mar 11, 2021 65.99 67.58 64.66 67.06 995,846 +1.78(+2.73%)
Mar 10, 2021 62.68 65.34 62.14 65.28 1,186,580 +3.01(+4.83%)
Mar 09, 2021 65.39 65.50 61.23 62.27 1,667,696 -2.60(-4.01%)
Mar 08, 2021 62.45 66.02 62.45 64.87 1,686,595 +2.54(+4.08%)
Mar 05, 2021 61.34 62.63 58.34 62.33 2,836,600 +2.27(+3.78%)
Mar 04, 2021 60.78 61.27 58.31 60.06 1,800,061 -0.79(-1.30%)
Mar 03, 2021 60.21 61.60 59.19 60.85 1,653,532 +1.52(+2.56%)
Mar 02, 2021 57.90 59.69 57.54 59.33 1,033,456 +1.08(+1.85%)
Mar 01, 2021 58.11 60.25 57.81 58.25 1,575,595 +2.70(+4.86%)
Feb 26, 2021 53.91 56.65 53.09 55.55 1,503,300 +1.73(+3.21%)
Feb 25, 2021 54.95 56.39 53.25 53.82 1,760,562 -2.08(-3.72%)
Feb 24, 2021 54.93 57.76 54.36 55.90 1,915,462 +1.40(+2.57%)
Feb 23, 2021 51.35 55.09 48.27 54.50 2,426,111 +4.00(+7.92%)
Feb 22, 2021 48.49 52.55 48.30 50.50 2,812,476 +1.75(+3.59%)
Feb 19, 2021 44.56 48.77 44.56 48.75 2,770,400 +4.70(+10.67%)
Feb 18, 2021 42.51 44.63 41.77 44.05 1,793,889 +1.23(+2.87%)
Feb 17, 2021 46.50 46.70 40.25 42.82 4,426,735 -2.88(-6.30%)
Feb 16, 2021 45.13 46.23 44.29 45.70 1,705,135 +0.99(+2.21%)
Feb 12, 2021 42.12 44.79 41.44 44.71 991,200 +1.96(+4.58%)
Feb 11, 2021 43.27 43.85 41.67 42.75 1,135,683 -0.52(-1.20%)
Feb 10, 2021 44.27 44.37 42.41 43.27 1,159,759 -0.54(-1.23%)
Feb 09, 2021 43.36 44.58 42.14 43.81 1,154,979 +0.57(+1.32%)
Feb 08, 2021 43.76 44.30 42.59 43.24 1,541,378 -0.13(-0.30%)
Feb 05, 2021 44.31 45.17 43.08 43.37 586,800 -0.41(-0.94%)
Feb 04, 2021 41.50 43.86 41.39 43.78 883,264 +2.54(+6.16%)
Feb 03, 2021 40.83 41.64 40.20 41.24 807,460 +0.65(+1.60%)
Feb 02, 2021 42.94 43.01 40.25 40.59 1,219,004 -1.88(-4.43%)
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.