Avis Budget Group (NQ: CAR )

55.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 54.93 57.76 54.36 55.90 1,915,462 +1.40(+2.57%)
Feb 23, 2021 51.35 55.09 48.27 54.50 2,426,111 +4.00(+7.92%)
Feb 22, 2021 48.49 52.55 48.30 50.50 2,812,476 +1.75(+3.59%)
Feb 19, 2021 44.56 48.77 44.56 48.75 2,770,400 +4.70(+10.67%)
Feb 18, 2021 42.51 44.63 41.77 44.05 1,793,889 +1.23(+2.87%)
Feb 17, 2021 46.50 46.70 40.25 42.82 4,426,735 -2.88(-6.30%)
Feb 16, 2021 45.13 46.23 44.29 45.70 1,705,135 +0.99(+2.21%)
Feb 12, 2021 42.12 44.79 41.44 44.71 991,200 +1.96(+4.58%)
Feb 11, 2021 43.27 43.85 41.67 42.75 1,135,683 -0.52(-1.20%)
Feb 10, 2021 44.27 44.37 42.41 43.27 1,159,759 -0.54(-1.23%)
Feb 09, 2021 43.36 44.58 42.14 43.81 1,154,979 +0.57(+1.32%)
Feb 08, 2021 43.76 44.30 42.59 43.24 1,541,378 -0.13(-0.30%)
Feb 05, 2021 44.31 45.17 43.08 43.37 586,800 -0.41(-0.94%)
Feb 04, 2021 41.50 43.86 41.39 43.78 883,264 +2.54(+6.16%)
Feb 03, 2021 40.83 41.64 40.20 41.24 807,460 +0.65(+1.60%)
Feb 02, 2021 42.94 43.01 40.25 40.59 1,219,004 -1.88(-4.43%)
Feb 01, 2021 41.83 42.79 40.50 42.47 764,798 +1.13(+2.73%)
Jan 29, 2021 41.49 43.00 40.59 41.34 1,348,500 +0.05(+0.12%)
Jan 28, 2021 44.30 45.62 40.55 41.29 1,787,219 -2.06(-4.75%)
Jan 27, 2021 44.05 49.94 43.01 43.35 3,200,589 -0.88(-1.99%)
Jan 26, 2021 41.58 44.97 41.29 44.23 1,853,676 +3.21(+7.83%)
Jan 25, 2021 41.85 42.75 38.89 41.02 1,669,992 -0.03(-0.07%)
Jan 22, 2021 41.15 41.88 40.22 41.05 794,000 -0.75(-1.79%)
Jan 21, 2021 40.51 42.83 40.20 41.80 1,185,386 +0.58(+1.41%)
Jan 20, 2021 38.09 41.98 37.83 41.22 2,331,232 +3.58(+9.51%)
Jan 19, 2021 39.59 39.73 37.55 37.64 1,223,965 -1.35(-3.46%)
Jan 15, 2021 38.51 39.95 37.11 38.99 1,405,800 +0.01(+0.03%)
Jan 14, 2021 38.13 39.88 38.07 38.98 1,037,722 +1.51(+4.03%)
Jan 13, 2021 38.58 38.78 37.25 37.47 1,331,147 -1.30(-3.35%)
Jan 12, 2021 38.39 39.99 38.03 38.77 898,290 -0.21(-0.54%)
Jan 11, 2021 36.31 39.97 36.05 38.98 1,600,137 +1.63(+4.36%)
Jan 08, 2021 38.07 38.07 36.81 37.35 1,434,600 -0.28(-0.74%)
Jan 07, 2021 37.27 38.33 37.27 37.63 1,353,175 +0.70(+1.90%)
Jan 06, 2021 36.65 37.73 36.25 36.93 973,815 +0.88(+2.44%)
Jan 05, 2021 35.31 36.94 35.31 36.05 929,325 +0.61(+1.72%)
Jan 04, 2021 37.71 38.13 34.99 35.44 1,248,232 -1.86(-4.99%)
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%)
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.