Skip to main content

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 (%)
Mar 27, 2024 120.00 123.88 119.04 123.23 710,954 +4.70(+3.97%)
Mar 26, 2024 119.31 120.04 116.47 118.53 554,946 +0.06(+0.05%)
Mar 25, 2024 116.88 119.74 116.43 118.47 624,957 +5.00(+4.41%)
Mar 22, 2024 114.79 115.60 112.19 113.47 455,346 -1.78(-1.54%)
Mar 21, 2024 117.41 119.25 115.18 115.25 353,678 -1.35(-1.16%)
Mar 20, 2024 114.81 117.54 113.60 116.60 681,512 +0.89(+0.77%)
Mar 19, 2024 110.00 116.12 110.00 115.71 1,051,411 +7.59(+7.02%)
Mar 18, 2024 106.68 109.53 104.78 108.12 666,825 +0.42(+0.39%)
Mar 15, 2024 107.38 109.25 106.58 107.70 845,057 +0.15(+0.14%)
Mar 14, 2024 113.53 113.60 106.91 107.55 476,655 -5.55(-4.91%)
Mar 13, 2024 113.67 116.50 112.26 113.10 518,572 -0.01(-0.01%)
Mar 12, 2024 111.92 113.69 109.39 113.11 403,729 +1.35(+1.21%)
Mar 11, 2024 111.47 112.81 110.63 111.76 423,463 -0.20(-0.18%)
Mar 08, 2024 112.44 117.63 110.28 111.96 1,248,203 +0.47(+0.42%)
Mar 07, 2024 106.00 112.52 105.08 111.49 1,005,276 +6.32(+6.01%)
Mar 06, 2024 106.74 106.87 104.34 105.17 605,672 -0.17(-0.16%)
Mar 05, 2024 105.91 106.28 103.79 105.34 792,016 -1.11(-1.04%)
Mar 04, 2024 110.69 110.97 106.28 106.45 629,627 -4.07(-3.68%)
Mar 01, 2024 108.11 112.34 106.61 110.52 1,151,272 +2.48(+2.30%)
Feb 29, 2024 108.73 110.81 106.66 108.04 1,273,596 +0.11(+0.10%)
Feb 28, 2024 106.05 108.12 105.77 107.93 602,768 +0.91(+0.85%)
Feb 27, 2024 107.80 110.13 105.39 107.02 775,892 -0.17(-0.16%)
Feb 26, 2024 104.28 109.31 102.87 107.19 1,478,476 +2.15(+2.05%)
Feb 23, 2024 100.05 107.83 99.80 105.04 1,757,766 +4.99(+4.99%)
Feb 22, 2024 101.89 103.06 99.59 100.05 1,040,025 -1.09(-1.08%)
Feb 21, 2024 105.59 107.18 100.52 101.14 1,458,190 -5.11(-4.81%)
Feb 20, 2024 110.24 110.81 105.98 106.25 1,379,242 -6.00(-5.35%)
Feb 16, 2024 119.21 120.75 112.13 112.25 1,522,979 -8.83(-7.29%)
Feb 15, 2024 121.08 123.47 117.11 121.08 1,908,142 +1.17(+0.98%)
Feb 14, 2024 131.60 133.94 119.42 119.91 3,289,133 -9.90(-7.63%)
Feb 13, 2024 160.77 160.77 128.42 129.81 4,298,209 -38.55(-22.90%)
Feb 12, 2024 168.83 171.44 167.24 168.36 1,388,152 -0.52(-0.31%)
Feb 09, 2024 166.14 169.01 165.15 168.88 464,985 +2.74(+1.65%)
Feb 08, 2024 164.64 166.69 161.60 166.14 294,965 -0.27(-0.16%)
Feb 07, 2024 166.29 167.40 163.20 166.41 676,149 +1.18(+0.71%)
Feb 06, 2024 153.80 167.32 153.07 165.23 635,786 +9.34(+5.99%)
Feb 05, 2024 159.40 160.09 155.00 155.89 595,854 -5.74(-3.55%)
Feb 02, 2024 161.12 164.21 157.45 161.63 459,102 -1.12(-0.69%)
Feb 01, 2024 165.01 168.49 161.76 162.75 363,150 -0.96(-0.59%)
Jan 31, 2024 170.20 172.25 163.52 163.71 389,700 -7.29(-4.26%)
Jan 30, 2024 173.69 175.54 170.81 171.00 684,864 -4.46(-2.54%)
Jan 29, 2024 172.90 176.79 171.99 175.46 494,808 +1.27(+0.73%)
Jan 26, 2024 174.76 176.15 171.96 174.19 338,819 +0.78(+0.45%)
Jan 25, 2024 173.07 176.57 170.82 173.41 703,214 +6.51(+3.90%)
Jan 24, 2024 170.00 170.00 165.80 166.90 268,243 -1.05(-0.63%)
Jan 23, 2024 172.58 173.01 165.35 167.95 408,460 -1.77(-1.04%)
Jan 22, 2024 166.69 171.61 164.28 169.72 567,825 +5.53(+3.37%)
Jan 19, 2024 163.52 165.42 160.22 164.19 570,988 +0.55(+0.34%)
Jan 18, 2024 161.50 164.34 161.26 163.64 491,593 +4.20(+2.63%)
Jan 17, 2024 157.76 159.49 157.32 159.44 523,599 +0.11(+0.07%)
Jan 16, 2024 160.06 160.06 156.74 159.33 776,621 -1.18(-0.74%)
Jan 12, 2024 166.99 167.35 159.55 160.51 479,757 -5.96(-3.58%)
Jan 11, 2024 166.69 168.00 162.22 166.47 893,164 -2.47(-1.46%)
Jan 10, 2024 169.50 170.70 168.12 168.94 214,237 -1.27(-0.75%)
Jan 09, 2024 168.10 170.84 166.69 170.21 375,139 -0.62(-0.36%)
Jan 08, 2024 165.03 170.84 164.00 170.83 346,858 +4.79(+2.88%)
Jan 05, 2024 165.00 169.41 164.60 166.04 331,182 +0.06(+0.04%)
Jan 04, 2024 166.00 169.31 165.52 165.98 501,619 -1.11(-0.66%)
Jan 03, 2024 172.26 173.55 166.97 167.09 752,954 -8.56(-4.87%)
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.