Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.52 83.56 80.19 83.44 899,925 +2.42(+2.99%)
May 27, 2021 80.63 82.18 80.28 81.02 934,251 +1.23(+1.54%)
May 26, 2021 78.38 80.22 78.11 79.79 1,416,806 +1.42(+1.81%)
May 25, 2021 80.76 82.45 78.25 78.37 837,960 -1.93(-2.40%)
May 24, 2021 79.89 81.53 78.89 80.30 769,835 +1.34(+1.70%)
May 21, 2021 79.90 80.73 77.85 78.96 814,213 +0.24(+0.30%)
May 20, 2021 77.73 79.30 76.61 78.73 1,396,804 +0.66(+0.84%)
May 19, 2021 79.17 79.47 76.32 78.07 1,051,036 -3.12(-3.84%)
May 18, 2021 84.07 85.35 81.15 81.19 1,132,951 -2.47(-2.96%)
May 17, 2021 82.41 84.31 80.65 83.66 1,025,552 +1.16(+1.41%)
May 14, 2021 76.20 82.92 76.20 82.50 1,467,021 +7.53(+10.05%)
May 13, 2021 72.09 76.49 71.98 74.96 1,575,241 +3.12(+4.34%)
May 12, 2021 76.76 77.73 71.17 71.85 2,478,086 -5.97(-7.67%)
May 11, 2021 75.79 78.43 74.17 77.81 1,567,136 -0.40(-0.51%)
May 10, 2021 77.83 79.52 77.48 78.21 1,807,074 +0.09(+0.11%)
May 07, 2021 79.33 81.43 77.67 78.13 1,083,841 -1.60(-2.00%)
May 06, 2021 78.72 79.81 76.16 79.72 1,530,423 -0.05(-0.06%)
May 05, 2021 80.28 81.18 77.79 79.77 1,399,657 +0.58(+0.73%)
May 04, 2021 82.34 83.97 78.05 79.19 2,766,941 -5.38(-6.36%)
May 03, 2021 85.31 85.79 82.09 84.57 2,286,674 -0.57(-0.67%)
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%)
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.