Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Avis Budget Group, Inc. - Common Stock (NQ: CAR )

80.98 +0.04 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	80.51	84.45	80.00	80.98	1,411,925	+0.12(+0.15%)
Dec 19, 2024	84.72	85.79	80.70	80.86	473,809	-2.62(-3.14%)
Dec 18, 2024	89.98	89.98	82.30	83.48	687,849	-5.69(-6.38%)
Dec 17, 2024	90.29	91.50	87.85	89.17	516,237	-1.62(-1.78%)
Dec 16, 2024	91.07	91.37	88.88	90.79	649,302	-1.40(-1.52%)
Dec 13, 2024	96.28	96.76	91.89	92.19	432,011	-3.90(-4.06%)
Dec 12, 2024	98.41	98.49	95.20	96.09	465,532	-3.05(-3.08%)
Dec 11, 2024	101.14	102.08	98.14	99.14	537,625	-1.35(-1.34%)
Dec 10, 2024	100.89	102.25	98.24	100.49	670,746	+0.28(+0.28%)
Dec 09, 2024	103.49	104.00	100.10	100.21	385,458	-2.25(-2.20%)
Dec 06, 2024	101.19	104.00	99.51	102.46	446,213	+3.70(+3.75%)
Dec 05, 2024	102.24	103.00	98.45	98.76	360,281	-2.71(-2.67%)
Dec 04, 2024	102.52	103.55	98.36	101.47	518,484	-1.42(-1.38%)
Dec 03, 2024	105.38	106.55	99.65	102.89	869,522	-3.04(-2.87%)
Dec 02, 2024	108.92	109.82	104.50	105.93	804,749	-3.14(-2.88%)
Nov 29, 2024	110.62	111.00	108.11	109.07	227,208	+0.23(+0.21%)
Nov 27, 2024	108.16	110.50	108.00	108.84	329,932	+1.47(+1.37%)
Nov 26, 2024	108.18	110.03	106.59	107.37	365,169	-1.44(-1.32%)
Nov 25, 2024	105.44	112.40	105.40	108.81	1,022,842	+6.14(+5.98%)
Nov 22, 2024	100.54	104.20	100.54	102.67	545,956	+1.03(+1.01%)
Nov 21, 2024	99.25	104.45	98.63	101.64	506,521	+2.58(+2.60%)
Nov 20, 2024	99.40	101.70	97.32	99.06	569,383	-1.00(-1.00%)
Nov 19, 2024	99.42	100.25	97.60	100.06	398,967	-0.88(-0.87%)
Nov 18, 2024	97.52	102.41	96.43	100.94	581,457	+0.69(+0.69%)
Nov 15, 2024	106.63	107.54	99.81	100.25	595,291	-6.31(-5.92%)
Nov 14, 2024	106.09	109.80	104.40	106.56	1,107,597	+0.93(+0.88%)
Nov 13, 2024	99.55	106.80	99.34	105.63	1,014,998	+6.43(+6.48%)
Nov 12, 2024	94.27	100.50	92.52	99.20	770,599	+2.37(+2.45%)
Nov 11, 2024	95.00	96.88	92.44	96.83	514,028	+3.88(+4.17%)
Nov 08, 2024	94.39	94.39	89.04	92.95	623,896	-1.84(-1.94%)
Nov 07, 2024	96.46	97.33	94.19	94.79	902,734	-1.64(-1.70%)
Nov 06, 2024	93.21	97.45	92.25	96.43	983,540	+7.92(+8.95%)
Nov 05, 2024	89.29	91.75	86.60	88.51	665,006	-1.76(-1.95%)
Nov 04, 2024	91.04	94.32	89.00	90.27	1,008,376	-1.79(-1.94%)
Nov 01, 2024	87.00	100.99	85.00	92.06	2,490,843	+9.06(+10.92%)
Oct 31, 2024	86.55	86.55	82.75	83.00	824,050	-2.94(-3.42%)
Oct 30, 2024	85.85	88.78	84.87	85.94	606,013	-1.16(-1.33%)
Oct 29, 2024	84.29	87.91	84.00	87.10	853,219	+1.66(+1.94%)
Oct 28, 2024	82.94	86.19	82.62	85.44	917,666	+3.08(+3.74%)
Oct 25, 2024	84.75	85.70	81.52	82.36	664,994	-1.21(-1.45%)
Oct 24, 2024	79.90	83.75	79.21	83.57	1,056,441	+5.02(+6.39%)
Oct 23, 2024	78.98	80.73	76.79	78.55	426,991	-1.10(-1.38%)
Oct 22, 2024	79.66	80.21	77.61	79.65	494,931	+0.18(+0.23%)
Oct 21, 2024	80.63	81.30	78.41	79.47	565,433	-1.58(-1.95%)
Oct 18, 2024	81.11	82.51	79.83	81.05	583,252	+0.79(+0.98%)
Oct 17, 2024	81.43	82.33	78.75	80.26	660,361	-1.87(-2.28%)
Oct 16, 2024	78.81	82.97	76.72	82.13	1,075,311	+4.66(+6.02%)
Oct 15, 2024	80.84	81.17	77.33	77.47	1,330,136	-3.46(-4.28%)
Oct 14, 2024	82.47	83.17	80.45	80.93	654,745	-2.11(-2.54%)
Oct 11, 2024	83.77	84.40	80.53	83.04	793,375	-1.36(-1.61%)
Oct 10, 2024	86.81	86.81	83.16	84.40	748,683	-3.25(-3.71%)
Oct 09, 2024	87.81	89.71	86.93	87.65	444,401	-0.11(-0.13%)
Oct 08, 2024	87.96	88.76	86.25	87.76	304,990	-1.27(-1.43%)
Oct 07, 2024	87.29	89.48	86.73	89.03	416,883	+0.68(+0.77%)
Oct 04, 2024	86.71	89.50	85.88	88.35	523,886	+4.49(+5.35%)
Oct 03, 2024	85.55	86.11	82.93	83.86	361,132	-2.81(-3.24%)
Oct 02, 2024	84.84	88.64	83.59	86.67	461,756	+0.82(+0.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.