Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 82.83 85.17 82.42 85.14 1,172,499 +1.49(+1.78%)
Apr 29, 2021 84.87 85.22 82.42 83.65 855,075 -0.48(-0.58%)
Apr 28, 2021 83.81 84.37 82.85 84.13 880,901 +0.32(+0.39%)
Apr 27, 2021 81.05 83.87 81.05 83.81 1,178,535 +2.62(+3.23%)
Apr 26, 2021 79.74 81.76 79.19 81.19 1,450,592 +2.09(+2.64%)
Apr 23, 2021 75.84 79.28 74.73 79.10 1,308,799 +3.72(+4.94%)
Apr 22, 2021 75.45 77.25 74.99 75.37 2,062,200 +0.30(+0.40%)
Apr 21, 2021 71.45 75.12 70.36 75.07 1,377,024 +4.09(+5.76%)
Apr 20, 2021 72.21 73.10 68.79 70.98 1,872,872 -3.27(-4.40%)
Apr 19, 2021 74.15 74.82 72.84 74.25 875,959 -0.95(-1.26%)
Apr 16, 2021 74.70 76.00 74.36 75.20 874,006 +0.92(+1.24%)
Apr 15, 2021 74.20 74.65 72.37 74.28 773,011 +0.89(+1.22%)
Apr 14, 2021 72.27 74.75 71.99 73.39 1,343,239 +1.37(+1.90%)
Apr 13, 2021 72.25 73.14 69.98 72.02 986,118 -0.71(-0.98%)
Apr 12, 2021 72.58 73.19 71.50 72.73 997,695 -0.47(-0.64%)
Apr 09, 2021 70.32 73.42 70.07 73.20 986,835 +2.56(+3.62%)
Apr 08, 2021 70.84 71.36 68.52 70.64 1,215,190 -0.95(-1.33%)
Apr 07, 2021 70.73 72.42 70.40 71.59 805,784 +0.47(+0.65%)
Apr 06, 2021 71.28 72.63 71.03 71.12 826,118 -0.13(-0.19%)
Apr 05, 2021 71.93 72.67 70.60 71.26 1,326,737 +0.75(+1.06%)
Apr 01, 2021 69.32 70.64 68.98 70.51 779,701 +1.59(+2.30%)
Mar 31, 2021 70.67 71.00 68.51 68.92 1,458,695 -2.34(-3.28%)
Mar 30, 2021 65.86 71.57 64.94 71.26 1,832,660 +6.21(+9.55%)
Mar 29, 2021 65.24 66.94 63.64 65.04 4,272,209 -0.51(-0.78%)
Mar 26, 2021 63.70 67.22 62.42 65.56 2,513,084 +2.95(+4.72%)
Mar 25, 2021 61.28 63.37 59.71 62.60 1,556,311 +0.28(+0.44%)
Mar 24, 2021 63.51 64.45 62.10 62.33 1,976,529 -0.21(-0.33%)
Mar 23, 2021 64.29 64.83 62.12 62.54 2,869,335 -1.72(-2.68%)
Mar 22, 2021 63.93 64.97 63.75 64.26 2,274,398 +0.19(+0.30%)
Mar 19, 2021 63.48 64.65 61.48 64.07 1,841,792 +0.08(+0.12%)
Mar 18, 2021 65.61 66.78 63.58 63.99 1,254,561 -1.83(-2.79%)
Mar 17, 2021 62.76 65.83 61.19 65.82 1,334,357 +2.66(+4.21%)
Mar 16, 2021 65.40 66.44 62.75 63.16 2,037,117 -5.28(-7.72%)
Mar 15, 2021 65.02 68.79 64.78 68.45 1,397,933 +3.03(+4.63%)
Mar 12, 2021 64.03 65.74 62.91 65.41 1,239,228 +1.70(+2.67%)
Mar 11, 2021 62.70 64.21 61.43 63.71 1,048,140 +1.69(+2.73%)
Mar 10, 2021 59.55 62.08 59.04 62.02 1,248,890 +2.86(+4.83%)
Mar 09, 2021 62.13 62.23 58.18 59.16 1,755,271 -2.47(-4.01%)
Mar 08, 2021 59.33 62.73 59.33 61.63 1,775,162 +2.41(+4.08%)
Mar 05, 2021 58.28 59.51 55.43 59.22 2,985,557 +2.16(+3.78%)
Mar 04, 2021 57.75 58.21 55.40 57.06 1,894,587 -0.75(-1.30%)
Mar 03, 2021 57.21 58.53 56.24 57.81 1,740,363 +1.44(+2.56%)
Mar 02, 2021 55.01 56.71 54.67 56.37 1,087,725 +1.03(+1.85%)
Mar 01, 2021 55.21 57.24 54.93 55.34 1,658,333 +2.57(+4.86%)
Feb 26, 2021 51.22 53.82 50.44 52.78 1,582,242 +1.64(+3.21%)
Feb 25, 2021 52.21 53.58 50.59 51.13 1,853,013 -1.98(-3.72%)
Feb 24, 2021 52.19 54.88 51.65 53.11 2,016,048 +1.33(+2.57%)
Feb 23, 2021 48.79 52.34 45.86 51.78 2,553,512 +3.80(+7.92%)
Feb 22, 2021 46.07 49.93 45.89 47.98 2,960,209 +1.66(+3.59%)
Feb 19, 2021 42.34 46.34 42.34 46.32 2,915,881 +4.47(+10.67%)
Feb 18, 2021 40.39 42.40 39.69 41.85 1,888,091 +1.17(+2.87%)
Feb 17, 2021 44.18 44.37 38.24 40.68 4,659,195 -2.74(-6.30%)
Feb 16, 2021 42.88 43.92 42.08 43.42 1,794,676 +0.94(+2.21%)
Feb 12, 2021 40.02 42.56 39.37 42.48 1,043,250 +1.86(+4.58%)
Feb 11, 2021 41.11 41.66 39.59 40.62 1,195,320 -0.49(-1.20%)
Feb 10, 2021 42.06 42.16 40.29 41.11 1,220,661 -0.51(-1.23%)
Feb 09, 2021 41.20 42.36 40.04 41.62 1,215,630 +0.54(+1.32%)
Feb 08, 2021 41.58 42.09 40.47 41.08 1,622,320 -0.12(-0.30%)
Feb 05, 2021 42.10 42.92 40.93 41.21 617,614 -0.39(-0.94%)
Feb 04, 2021 39.43 41.67 39.32 41.60 929,646 +2.41(+6.16%)
Feb 03, 2021 38.79 39.56 38.19 39.18 849,861 +0.62(+1.60%)
Feb 02, 2021 40.80 40.86 38.24 38.56 1,283,017 -1.79(-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.