Avis Budget Group (NQ: CAR )

150.91 +3.83 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 254.75 266.21 252.50 263.30 754,941 +6.85(+2.67%)
Mar 30, 2022 264.27 269.20 255.62 256.45 860,326 -13.43(-4.98%)
Mar 29, 2022 263.34 272.50 253.42 269.88 733,071 +10.50(+4.05%)
Mar 28, 2022 262.76 262.84 252.69 259.38 1,093,923 -3.49(-1.33%)
Mar 25, 2022 272.00 272.99 259.38 262.87 1,139,792 -6.14(-2.28%)
Mar 24, 2022 267.01 271.51 258.94 269.01 857,083 +1.16(+0.43%)
Mar 23, 2022 274.06 283.73 267.25 267.85 639,240 -11.93(-4.26%)
Mar 22, 2022 276.07 288.91 273.64 279.78 1,591,572 +8.15(+3.00%)
Mar 21, 2022 286.46 286.46 266.40 271.63 1,329,851 -11.50(-4.06%)
Mar 18, 2022 298.26 298.95 274.13 283.13 1,875,478 -14.87(-4.99%)
Mar 17, 2022 276.65 299.33 274.70 298.00 1,263,601 +16.51(+5.87%)
Mar 16, 2022 239.42 282.89 235.10 281.49 3,339,222 +49.86(+21.53%)
Mar 15, 2022 215.86 231.76 214.16 231.63 919,661 +18.49(+8.68%)
Mar 14, 2022 208.73 225.47 207.01 213.14 1,526,216 +5.14(+2.47%)
Mar 11, 2022 200.64 210.75 200.64 208.00 969,911 +6.70(+3.33%)
Mar 10, 2022 187.20 201.45 186.43 201.30 769,645 +6.56(+3.37%)
Mar 09, 2022 181.49 198.00 180.34 194.74 856,327 +19.31(+11.01%)
Mar 08, 2022 162.97 181.74 162.97 175.43 1,080,839 +13.13(+8.09%)
Mar 07, 2022 175.59 177.05 161.24 162.30 755,747 -12.37(-7.08%)
Mar 04, 2022 180.26 180.30 170.16 174.67 547,391 -6.73(-3.71%)
Mar 03, 2022 187.18 189.91 178.85 181.40 439,846 -7.26(-3.85%)
Mar 02, 2022 183.99 191.09 183.23 188.66 673,733 +8.36(+4.64%)
Mar 01, 2022 183.14 186.48 177.94 180.30 1,141,838 -3.14(-1.71%)
Feb 28, 2022 178.83 187.45 178.06 183.44 1,318,279 +3.43(+1.91%)
Feb 25, 2022 167.62 181.93 169.14 180.01 1,487,107 +12.25(+7.30%)
Feb 24, 2022 141.87 169.33 141.79 167.76 1,136,107 +18.24(+12.20%)
Feb 23, 2022 151.81 157.09 148.68 149.52 1,050,721 -1.32(-0.88%)
Feb 22, 2022 158.78 158.78 149.80 150.84 1,339,567 -9.61(-5.99%)
Feb 18, 2022 160.45 0 -4.74(-2.87%)
Feb 17, 2022 173.50 176.54 164.21 165.19 1,124,284 -9.61(-5.50%)
Feb 16, 2022 168.71 176.72 165.13 174.80 953,443 +3.55(+2.07%)
Feb 15, 2022 190.38 191.22 164.62 171.25 3,658,369 -23.46(-12.05%)
Feb 14, 2022 183.98 202.12 182.50 194.71 2,258,815 +13.46(+7.43%)
Feb 11, 2022 192.37 194.15 177.35 181.25 734,654 -8.96(-4.71%)
Feb 10, 2022 198.02 203.12 187.31 190.21 856,813 -10.45(-5.21%)
Feb 09, 2022 189.40 201.60 189.40 200.66 1,012,783 +13.33(+7.12%)
Feb 08, 2022 187.37 190.99 183.75 187.33 669,391 +0.40(+0.21%)
Feb 07, 2022 181.88 190.46 180.72 186.93 1,325,741 +6.51(+3.61%)
Feb 04, 2022 173.68 182.39 171.21 180.42 681,003 +6.11(+3.51%)
Feb 03, 2022 175.88 174.31 459,152 -5.70(-3.17%)
Feb 02, 2022 180.35 182.02 177.63 180.01 473,661 +1.02(+0.57%)
Feb 01, 2022 179.20 181.25 169.34 178.99 641,315 +2.81(+1.59%)
Jan 31, 2022 166.51 176.52 176.18 719,877 +10.76(+6.50%)
Jan 28, 2022 164.50 165.63 157.28 165.42 705,010 +0.92(+0.56%)
Jan 27, 2022 171.40 176.11 160.85 164.50 716,176 -7.05(-4.11%)
Jan 26, 2022 177.00 184.61 169.10 171.55 861,418 +2.03(+1.20%)
Jan 25, 2022 170.26 173.18 162.31 169.52 1,017,165 -6.91(-3.92%)
Jan 24, 2022 170.83 179.03 162.50 176.43 1,251,343 +1.34(+0.77%)
Jan 21, 2022 183.46 185.07 172.61 175.09 1,184,662 -11.01(-5.92%)
Jan 20, 2022 187.14 197.82 182.37 186.10 852,283 -1.59(-0.85%)
Jan 19, 2022 194.40 195.00 185.94 187.69 965,002 -5.20(-2.70%)
Jan 18, 2022 190.90 196.40 189.35 192.89 909,171 -2.42(-1.24%)
Jan 14, 2022 195.31 0 +3.39(+1.77%)
Jan 13, 2022 192.50 198.07 191.09 191.92 806,030 -0.13(-0.07%)
Jan 12, 2022 200.39 201.75 191.57 192.05 628,200 -6.78(-3.41%)
Jan 11, 2022 198.70 201.58 194.00 198.83 705,075 -0.77(-0.39%)
Jan 10, 2022 195.70 199.97 189.89 199.60 910,760 +2.54(+1.29%)
Jan 07, 2022 200.48 202.06 194.31 197.06 515,446 -2.94(-1.47%)
Jan 06, 2022 205.00 207.12 195.78 200.00 662,032 +5.10(+2.62%)
Jan 05, 2022 203.36 204.22 193.09 194.90 1,261,356 -7.63(-3.77%)
Jan 04, 2022 205.86 208.88 199.31 202.53 682,732 +0.31(+0.15%)
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.