Avis Budget Group (NQ: CAR )

167.54 USD -4.01 (-2.34%)
Streaming Delayed Price Updated: 1:04 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.30 37.30 37.30 571,208 -0.29(-0.77%)
Dec 30, 2020 36.71 38.03 36.62 37.59 571,208 +0.49(+1.32%)
Dec 29, 2020 37.01 37.45 36.06 37.10 761,915 +0.55(+1.50%)
Dec 28, 2020 37.27 38.44 36.53 36.55 1,105,136 -0.35(-0.95%)
Dec 24, 2020 36.71 37.00 35.35 36.90 651,600 +0.38(+1.04%)
Dec 23, 2020 35.15 36.70 34.95 36.52 1,080,778 +1.85(+5.34%)
Dec 22, 2020 35.92 36.20 34.41 34.67 1,022,900 -0.75(-2.12%)
Dec 21, 2020 35.08 36.16 34.85 35.42 1,244,285 -0.82(-2.26%)
Dec 18, 2020 37.11 37.37 36.01 36.24 1,640,800 -1.14(-3.05%)
Dec 17, 2020 37.99 38.09 36.91 37.38 755,966 -0.32(-0.85%)
Dec 16, 2020 37.80 38.27 36.82 37.70 1,137,426 +0.04(+0.11%)
Dec 15, 2020 37.90 38.62 36.70 37.66 1,080,742 +0.35(+0.94%)
Dec 14, 2020 40.09 40.24 37.17 37.31 1,738,749 -1.76(-4.50%)
Dec 11, 2020 39.03 39.69 38.54 39.07 1,292,800 -1.04(-2.59%)
Dec 10, 2020 38.42 40.17 37.31 40.11 1,466,418 +0.78(+1.98%)
Dec 09, 2020 39.00 41.38 38.72 39.33 1,837,751 +1.35(+3.55%)
Dec 08, 2020 38.13 39.22 37.54 37.98 1,299,706 -0.42(-1.09%)
Dec 07, 2020 39.51 39.60 38.02 38.40 1,779,905 -1.32(-3.32%)
Dec 04, 2020 39.21 40.66 38.67 39.72 2,197,000 +1.44(+3.76%)
Dec 03, 2020 37.97 39.58 37.35 38.28 3,083,207 +0.60(+1.59%)
Dec 02, 2020 36.03 38.21 35.55 37.68 1,132,268 +1.10(+3.01%)
Dec 01, 2020 35.91 37.32 35.20 36.58 1,143,520 +1.41(+4.01%)
Nov 30, 2020 36.65 36.74 34.81 35.17 1,734,093 -1.86(-5.02%)
Nov 27, 2020 37.70 37.83 36.80 37.03 823,800 -0.54(-1.44%)
Nov 25, 2020 37.56 38.37 36.83 37.57 998,900 -0.66(-1.73%)
Nov 24, 2020 38.54 39.85 37.25 38.23 1,532,585 +1.23(+3.32%)
Nov 23, 2020 35.69 37.56 35.43 37.00 1,721,831 +2.21(+6.35%)
Nov 20, 2020 35.95 36.06 34.56 34.79 1,347,300 -1.16(-3.23%)
Nov 19, 2020 35.23 36.08 34.53 35.95 1,207,139 +0.85(+2.42%)
Nov 18, 2020 36.97 37.63 35.09 35.10 1,815,234 -1.50(-4.10%)
Nov 17, 2020 37.20 37.73 36.19 36.60 1,143,341 -0.56(-1.51%)
Nov 16, 2020 40.00 40.00 36.80 37.16 2,629,667 +0.45(+1.23%)
Nov 13, 2020 35.62 36.92 35.57 36.71 1,065,800 +1.47(+4.17%)
Nov 12, 2020 34.80 36.56 34.58 35.24 1,202,961 -0.43(-1.21%)
Nov 11, 2020 37.00 37.18 35.42 35.67 1,242,966 -1.51(-4.06%)
Nov 10, 2020 37.43 38.54 36.38 37.18 1,936,716 -0.71(-1.87%)
Nov 09, 2020 36.54 41.45 36.20 37.89 4,595,892 +6.94(+22.42%)
Nov 06, 2020 32.30 32.44 30.53 30.95 2,320,900 -1.36(-4.21%)
Nov 05, 2020 29.05 33.08 28.80 32.31 5,172,827 +3.94(+13.89%)
Nov 04, 2020 30.40 30.90 28.20 28.37 4,561,539 -2.20(-7.20%)
Nov 03, 2020 31.27 31.90 30.56 30.57 1,970,005 +0.05(+0.16%)
Nov 02, 2020 34.26 34.30 30.26 30.52 4,695,673 -3.15(-9.36%)
Oct 30, 2020 35.21 35.70 33.03 33.67 4,418,000 -3.03(-8.26%)
Oct 29, 2020 34.91 37.10 34.00 36.70 3,648,750 +1.54(+4.38%)
Oct 28, 2020 34.51 35.49 33.47 35.16 2,782,801 -0.82(-2.28%)
Oct 27, 2020 36.24 37.36 35.88 35.98 2,346,403 -0.77(-2.10%)
Oct 26, 2020 39.50 39.50 36.07 36.75 3,445,561 -3.63(-8.99%)
Oct 23, 2020 38.46 40.96 37.70 40.38 3,236,900 +2.26(+5.93%)
Oct 22, 2020 37.81 38.67 37.11 38.12 2,051,555 +0.73(+1.95%)
Oct 21, 2020 36.07 37.99 35.27 37.39 2,749,257 +1.15(+3.17%)
Oct 20, 2020 33.50 37.31 33.16 36.24 6,134,094 +3.14(+9.49%)
Oct 19, 2020 32.35 33.70 32.07 33.10 1,931,600 +1.15(+3.60%)
Oct 16, 2020 30.59 32.37 30.24 31.95 1,726,800 +1.35(+4.41%)
Oct 15, 2020 29.30 30.66 28.91 30.60 994,805 +0.75(+2.51%)
Oct 14, 2020 29.88 30.56 29.55 29.85 1,833,051 +0.39(+1.32%)
Oct 13, 2020 30.00 30.25 28.94 29.46 1,707,463 -1.13(-3.69%)
Oct 12, 2020 31.72 31.93 30.44 30.59 1,094,461 -0.98(-3.10%)
Oct 09, 2020 31.80 32.58 31.17 31.57 1,807,100 +0.40(+1.28%)
Oct 08, 2020 31.24 31.76 30.66 31.17 1,705,495 +0.56(+1.83%)
Oct 07, 2020 29.82 30.97 29.63 30.61 2,899,088 +1.56(+5.37%)
Oct 06, 2020 29.56 30.75 28.75 29.05 2,162,924 -0.02(-0.07%)
Oct 05, 2020 28.81 29.75 28.56 29.07 1,614,903 +0.73(+2.58%)
Oct 02, 2020 27.31 29.14 27.25 28.34 1,900,500 -0.39(-1.36%)
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.