Avis Budget Group (NQ: CAR )

84.03 -2.64 (-3.04%)
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 84.84 88.64 83.59 86.67 461,756 +0.82(+0.96%)
Oct 01, 2024 87.50 87.50 84.36 85.85 474,268 -1.74(-1.99%)
Sep 30, 2024 86.62 88.54 86.39 87.59 386,626 +0.00(+0.00%)
Sep 27, 2024 87.12 89.88 85.78 87.59 815,845 +1.97(+2.30%)
Sep 26, 2024 84.89 87.67 84.56 85.62 655,785 +3.27(+3.97%)
Sep 25, 2024 86.73 86.80 82.21 82.35 679,486 -4.81(-5.52%)
Sep 24, 2024 88.54 90.82 86.74 87.16 417,640 +0.63(+0.73%)
Sep 23, 2024 86.89 87.92 85.57 86.53 448,866 +0.63(+0.73%)
Sep 20, 2024 86.41 87.40 85.39 85.90 838,496 -1.33(-1.52%)
Sep 19, 2024 88.04 89.11 85.59 87.23 681,599 +2.15(+2.53%)
Sep 18, 2024 83.09 89.90 83.09 85.08 1,061,400 +1.99(+2.39%)
Sep 17, 2024 81.33 83.22 79.60 83.09 759,370 +3.96(+5.00%)
Sep 16, 2024 76.85 81.91 76.42 79.13 754,490 +2.77(+3.63%)
Sep 13, 2024 72.17 76.72 70.92 76.36 664,217 +6.09(+8.67%)
Sep 12, 2024 69.69 70.80 67.65 70.27 460,371 +1.16(+1.68%)
Sep 11, 2024 67.29 69.30 66.06 69.11 644,340 +1.68(+2.49%)
Sep 10, 2024 69.22 69.22 65.73 67.43 749,681 -2.26(-3.24%)
Sep 09, 2024 69.24 70.34 66.00 69.69 852,524 +0.53(+0.77%)
Sep 06, 2024 71.47 72.35 68.76 69.16 587,238 -2.03(-2.85%)
Sep 05, 2024 74.63 75.17 71.10 71.19 835,239 -3.33(-4.47%)
Sep 04, 2024 75.00 78.55 74.41 74.52 743,249 -0.79(-1.05%)
Sep 03, 2024 80.40 80.98 75.15 75.31 972,455 -6.68(-8.15%)
Aug 30, 2024 83.45 83.69 81.48 81.99 322,255 -0.65(-0.79%)
Aug 29, 2024 82.01 83.77 81.33 82.64 324,664 +1.31(+1.61%)
Aug 28, 2024 85.50 86.57 81.26 81.33 675,349 -4.91(-5.69%)
Aug 27, 2024 87.60 87.77 85.32 86.24 526,555 -2.79(-3.13%)
Aug 26, 2024 88.98 90.11 87.85 89.03 367,578 +1.11(+1.26%)
Aug 23, 2024 86.17 89.28 85.09 87.92 446,204 +3.03(+3.57%)
Aug 22, 2024 90.69 91.04 84.50 84.89 432,226 -6.35(-6.96%)
Aug 21, 2024 90.00 91.65 88.64 91.24 278,918 +2.26(+2.54%)
Aug 20, 2024 88.89 90.17 87.56 88.98 179,381 +0.09(+0.10%)
Aug 19, 2024 88.08 90.19 87.52 88.89 297,550 +1.39(+1.59%)
Aug 16, 2024 87.35 88.55 86.69 87.50 230,256 -0.23(-0.26%)
Aug 15, 2024 87.11 89.56 86.76 87.73 335,254 +3.41(+4.04%)
Aug 14, 2024 85.27 85.53 82.90 84.32 447,037 -0.31(-0.37%)
Aug 13, 2024 83.64 85.12 82.35 84.63 396,357 +1.52(+1.83%)
Aug 12, 2024 86.41 86.49 82.25 83.11 695,261 -3.85(-4.43%)
Aug 09, 2024 88.10 88.56 84.93 86.96 454,982 -2.33(-2.61%)
Aug 08, 2024 88.33 91.74 88.20 89.29 1,496,555 +2.36(+2.71%)
Aug 07, 2024 88.08 90.38 84.74 86.93 1,790,058 +0.66(+0.77%)
Aug 06, 2024 87.00 89.78 83.32 86.27 1,355,707 +2.31(+2.75%)
Aug 05, 2024 79.99 86.75 79.03 83.96 1,253,508 -0.48(-0.57%)
Aug 02, 2024 92.11 92.11 84.36 84.44 1,137,943 -10.06(-10.65%)
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.