Skip to main content

Avis Budget Group (NQ: CAR )

189.07 +2.18 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 209.74 213.40 201.71 202.22 788,121 -5.15(-2.48%)
Dec 31, 2021 205.59 209.40 204.00 207.37 876,206 +2.38(+1.16%)
Dec 30, 2021 206.56 209.73 204.23 204.99 542,921 -1.57(-0.76%)
Dec 29, 2021 209.60 210.06 203.48 206.56 571,890 -3.75(-1.78%)
Dec 28, 2021 223.17 225.14 208.88 210.31 638,686 -12.91(-5.78%)
Dec 27, 2021 223.93 229.04 216.52 223.22 909,051 -0.71(-0.32%)
Dec 23, 2021 220.99 225.81 217.34 223.93 791,748 +7.03(+3.24%)
Dec 22, 2021 222.76 225.05 214.02 216.90 825,342 -8.47(-3.76%)
Dec 21, 2021 217.91 228.79 217.91 225.37 993,455 +12.53(+5.89%)
Dec 20, 2021 212.84 214.56 205.49 212.84 881,462 -3.70(-1.71%)
Dec 17, 2021 210.00 222.57 207.98 216.54 3,825,206 +0.15(+0.07%)
Dec 16, 2021 229.31 229.31 212.48 216.39 945,211 -10.17(-4.49%)
Dec 15, 2021 228.51 229.99 221.25 226.56 873,703 +0.50(+0.22%)
Dec 14, 2021 232.96 234.71 224.57 226.06 1,408,175 -9.81(-4.16%)
Dec 13, 2021 243.26 243.26 229.69 235.87 1,388,310 -8.11(-3.32%)
Dec 10, 2021 248.59 248.59 237.30 243.98 2,146,449 -2.23(-0.91%)
Dec 09, 2021 246.04 249.36 239.17 246.21 660,837 -1.94(-0.78%)
Dec 08, 2021 253.39 257.55 242.00 248.15 765,674 -4.59(-1.82%)
Dec 07, 2021 270.00 273.65 251.71 252.74 719,105 -12.56(-4.73%)
Dec 06, 2021 267.17 275.32 244.81 265.30 939,157 +4.08(+1.56%)
Dec 03, 2021 271.00 274.53 255.00 261.22 869,404 -6.90(-2.57%)
Dec 02, 2021 255.01 273.99 251.02 268.12 1,258,327 +14.85(+5.86%)
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.