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 (%)
May 31, 2022 196.17 203.12 190.09 190.28 898,634 -10.70(-5.32%)
May 27, 2022 190.66 202.73 189.60 200.98 1,052,147 +15.94(+8.61%)
May 26, 2022 179.30 188.28 178.58 185.04 960,859 +6.00(+3.35%)
May 25, 2022 173.24 186.64 173.12 179.04 838,001 +3.78(+2.16%)
May 24, 2022 180.94 180.94 165.98 175.26 1,018,178 -9.34(-5.06%)
May 23, 2022 179.58 186.29 176.89 184.60 1,288,372 +9.92(+5.68%)
May 20, 2022 184.59 185.25 165.20 174.68 996,599 -5.04(-2.80%)
May 19, 2022 182.11 187.57 174.07 179.72 1,776,242 -6.52(-3.50%)
May 18, 2022 208.35 209.00 185.13 186.24 1,031,537 -26.58(-12.49%)
May 17, 2022 212.12 216.97 209.64 212.82 641,299 +5.35(+2.58%)
May 16, 2022 206.45 210.57 200.65 207.47 750,503 +2.34(+1.14%)
May 13, 2022 221.05 228.88 205.06 205.13 1,606,104 -14.81(-6.73%)
May 12, 2022 221.44 227.81 211.56 219.94 695,529 -3.47(-1.55%)
May 11, 2022 226.97 236.32 218.36 223.41 1,211,417 -3.57(-1.57%)
May 10, 2022 230.88 241.37 221.36 226.98 796,413 -0.28(-0.12%)
May 09, 2022 250.91 252.45 223.78 227.26 882,597 -28.60(-11.18%)
May 06, 2022 269.33 270.01 249.01 255.86 936,263 -17.84(-6.52%)
May 05, 2022 283.95 289.00 269.27 273.70 637,934 -17.51(-6.01%)
May 04, 2022 286.08 299.00 270.77 291.21 1,076,367 +5.93(+2.08%)
May 03, 2022 302.00 307.95 261.65 285.28 2,095,957 +4.72(+1.68%)
May 02, 2022 263.12 293.08 259.69 280.56 1,693,236 +12.89(+4.82%)
Apr 29, 2022 273.05 282.80 266.76 267.67 580,998 -5.38(-1.97%)
Apr 28, 2022 283.61 286.05 256.70 273.05 903,005 -4.52(-1.63%)
Apr 27, 2022 275.44 290.64 267.41 277.57 1,035,479 +4.04(+1.48%)
Apr 26, 2022 293.67 297.04 269.38 273.53 1,326,074 -26.17(-8.73%)
Apr 25, 2022 287.02 303.26 286.37 299.70 1,509,346 +1.63(+0.55%)
Apr 22, 2022 306.60 311.06 293.00 298.07 812,380 -10.75(-3.48%)
Apr 21, 2022 322.65 327.80 304.17 308.82 1,183,027 -10.60(-3.32%)
Apr 20, 2022 290.00 324.83 290.00 319.42 1,783,355 +34.07(+11.94%)
Apr 19, 2022 268.21 286.06 266.47 285.35 589,757 +18.87(+7.08%)
Apr 18, 2022 262.99 271.99 259.48 266.48 502,333 +1.06(+0.40%)
Apr 14, 2022 269.19 274.61 257.81 265.42 543,763 -4.25(-1.58%)
Apr 13, 2022 261.04 269.89 258.41 269.67 534,453 +11.89(+4.61%)
Apr 12, 2022 258.69 271.09 254.41 257.78 805,347 +1.21(+0.47%)
Apr 11, 2022 241.71 261.90 240.99 256.57 755,626 +11.86(+4.85%)
Apr 08, 2022 249.61 257.73 243.60 244.71 909,098 -6.97(-2.77%)
Apr 07, 2022 246.02 256.03 239.33 251.68 712,133 +5.24(+2.13%)
Apr 06, 2022 260.53 264.47 236.36 246.44 1,450,552 -30.27(-10.94%)
Apr 05, 2022 279.34 285.88 270.81 276.71 695,088 -7.03(-2.48%)
Apr 04, 2022 260.75 288.29 260.75 283.74 1,105,151 +23.16(+8.89%)
Apr 01, 2022 266.26 278.24 249.13 260.58 1,534,726 -2.72(-1.03%)
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%)
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.