Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avis Budget Group
(NQ:
CAR
)
121.61
+0.13 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
161.92
164.45
158.92
159.03
3,599,058
-2.03(-1.26%)
Aug 30, 2022
170.07
170.39
159.41
161.06
581,750
-6.59(-3.93%)
Aug 29, 2022
166.73
169.29
165.51
167.66
374,911
-0.13(-0.08%)
Aug 26, 2022
176.14
178.13
167.72
167.79
408,278
-8.63(-4.89%)
Aug 25, 2022
170.98
176.73
170.49
176.42
387,435
+7.10(+4.19%)
Aug 24, 2022
164.89
170.72
164.89
169.32
372,337
+4.81(+2.92%)
Aug 23, 2022
158.91
165.25
157.72
164.51
848,540
+8.48(+5.44%)
Aug 22, 2022
157.79
159.97
155.01
156.03
967,940
-5.98(-3.69%)
Aug 19, 2022
167.74
168.84
161.82
162.00
1,143,455
-10.05(-5.84%)
Aug 18, 2022
171.92
173.82
168.61
172.06
422,114
-1.25(-0.72%)
Aug 17, 2022
180.25
182.08
173.16
173.30
430,095
-10.94(-5.94%)
Aug 16, 2022
179.28
189.37
179.28
184.24
579,377
+4.24(+2.35%)
Aug 15, 2022
176.11
181.75
175.64
180.00
540,972
+0.36(+0.20%)
Aug 12, 2022
179.15
180.65
175.68
179.64
505,930
+2.07(+1.17%)
Aug 11, 2022
179.26
184.04
176.72
177.57
967,790
+0.65(+0.37%)
Aug 10, 2022
181.00
183.19
176.51
176.92
478,851
+2.51(+1.44%)
Aug 09, 2022
175.65
177.17
172.16
174.41
455,548
-3.36(-1.89%)
Aug 08, 2022
178.46
184.32
176.85
177.78
1,118,199
+2.85(+1.63%)
Aug 05, 2022
165.53
175.78
164.90
174.92
739,679
+6.26(+3.71%)
Aug 04, 2022
171.72
175.77
168.52
168.66
776,251
-3.16(-1.84%)
Aug 03, 2022
166.94
174.75
165.17
171.83
1,196,350
+7.90(+4.82%)
Aug 02, 2022
181.04
185.26
154.44
163.93
2,123,678
-8.12(-4.72%)
Aug 01, 2022
172.02
177.51
169.67
172.06
1,760,024
-0.89(-0.52%)
Jul 29, 2022
163.19
177.00
162.59
172.95
1,264,315
+9.58(+5.86%)
Jul 28, 2022
154.12
167.22
153.78
163.37
1,103,399
+14.88(+10.02%)
Jul 27, 2022
142.75
149.92
140.62
148.49
426,717
+7.76(+5.52%)
Jul 26, 2022
151.12
151.12
139.04
140.73
1,048,238
-11.39(-7.49%)
Jul 25, 2022
148.87
152.54
145.74
152.12
403,073
+3.60(+2.42%)
Jul 22, 2022
151.41
153.46
145.89
148.52
554,607
-1.66(-1.11%)
Jul 21, 2022
154.21
154.40
146.29
150.18
727,611
-1.52(-1.00%)
Jul 20, 2022
151.33
154.15
149.03
151.70
606,106
-0.63(-0.41%)
Jul 19, 2022
148.48
153.04
148.03
152.33
537,507
+7.58(+5.24%)
Jul 18, 2022
147.16
152.97
143.95
144.75
601,337
+0.54(+0.38%)
Jul 15, 2022
146.74
148.16
142.85
144.21
335,232
+0.72(+0.50%)
Jul 14, 2022
144.19
146.01
141.84
143.49
669,321
-5.61(-3.77%)
Jul 13, 2022
141.79
150.12
141.79
149.10
510,707
+4.08(+2.81%)
Jul 12, 2022
141.64
148.96
141.15
145.02
729,381
+3.16(+2.23%)
Jul 11, 2022
146.72
147.27
141.29
141.86
495,527
-6.99(-4.70%)
Jul 08, 2022
150.56
153.11
146.91
148.85
362,633
-0.29(-0.20%)
Jul 07, 2022
143.90
150.54
143.22
149.15
741,447
+7.65(+5.41%)
Jul 06, 2022
146.81
149.29
137.42
141.50
1,136,928
-6.24(-4.23%)
Jul 05, 2022
138.97
148.91
136.53
147.74
2,033,687
+4.36(+3.04%)
Jul 01, 2022
138.72
144.84
138.36
143.38
597,752
+3.64(+2.60%)
Jun 30, 2022
139.26
141.40
136.26
139.74
503,105
-3.23(-2.26%)
Jun 29, 2022
147.27
147.53
138.56
142.97
728,895
-4.63(-3.13%)
Jun 28, 2022
156.75
160.90
147.33
147.60
455,636
-7.06(-4.56%)
Jun 27, 2022
158.02
160.40
151.24
154.66
1,933,235
-1.00(-0.64%)
Jun 24, 2022
148.20
158.26
147.93
155.66
5,908,719
+8.84(+6.02%)
Jun 23, 2022
145.21
147.64
142.76
146.81
777,085
+1.46(+1.01%)
Jun 22, 2022
148.25
153.68
142.94
145.35
1,112,735
-6.52(-4.29%)
Jun 21, 2022
156.77
160.21
148.15
151.87
842,162
-0.94(-0.62%)
Jun 17, 2022
152.81
157.17
149.90
152.81
2,329,917
+0.38(+0.25%)
Jun 16, 2022
156.77
160.65
148.90
152.43
1,651,395
-11.98(-7.29%)
Jun 15, 2022
159.78
171.66
158.96
164.41
1,382,456
+12.09(+7.94%)
Jun 14, 2022
154.11
155.32
150.43
152.31
721,476
+1.25(+0.82%)
Jun 13, 2022
152.99
154.56
147.50
151.07
1,055,774
-8.61(-5.39%)
Jun 10, 2022
162.73
165.97
158.15
159.68
688,414
-4.96(-3.01%)
Jun 09, 2022
173.99
174.88
164.62
164.63
555,122
-10.59(-6.05%)
Jun 08, 2022
182.18
182.64
170.44
175.23
901,766
-9.61(-5.20%)
Jun 07, 2022
177.41
185.82
176.56
184.83
913,180
+2.82(+1.55%)
Jun 06, 2022
181.86
185.87
174.29
182.01
1,192,346
+0.10(+0.06%)
Jun 03, 2022
187.68
188.94
179.96
181.91
454,337
-6.19(-3.29%)
Jun 02, 2022
177.14
189.75
177.08
188.09
617,503
+10.04(+5.64%)
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
.