Avis Budget Group (NQ: CAR )

178.59 USD +9.07 (+5.35%)
Streaming Delayed Price Updated: 10:19 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 170.26 173.18 162.31 169.52 1,017,165 -6.91(-3.92%)
Jan 24, 2022 170.83 179.03 162.49 176.43 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 187.14 197.83 182.37 186.10 852,283 -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 203.36 204.21 193.09 194.90 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 209.60 210.05 203.48 206.56 571,890 -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 212.84 214.55 205.49 212.84 881,462 -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%)
Dec 01, 2021 283.74 287.75 251.11 253.27 2,002,843 -21.32(-7.76%)
Nov 30, 2021 297.00 301.19 273.35 274.59 1,206,158 -30.57(-10.02%)
Nov 29, 2021 308.63 316.92 301.15 305.16 802,790 +16.20(+5.61%)
Nov 26, 2021 289.08 292.99 276.30 288.96 908,765 -23.69(-7.58%)
Nov 24, 2021 305.54 316.89 303.12 312.65 890,603 +4.94(+1.61%)
Nov 23, 2021 300.09 313.98 295.47 307.71 1,284,426 +3.34(+1.10%)
Nov 22, 2021 288.62 319.40 288.62 304.37 1,918,768 +18.07(+6.31%)
Nov 19, 2021 270.87 289.23 268.57 286.30 961,383 +8.35(+3.00%)
Nov 18, 2021 274.28 278.63 273.01 277.95 694,792 +3.05(+1.11%)
Nov 17, 2021 275.60 284.01 271.91 274.90 729,479 -6.60(-2.34%)
Nov 16, 2021 265.70 282.90 261.96 281.50 689,083 +7.59(+2.77%)
Nov 15, 2021 269.84 279.40 266.53 273.91 682,790 +6.88(+2.58%)
Nov 12, 2021 270.00 274.54 260.34 267.03 533,573 -3.17(-1.17%)
Nov 11, 2021 253.88 276.47 253.65 270.20 998,563 +16.32(+6.43%)
Nov 10, 2021 246.84 253.88 1,130,773 +4.20(+1.68%)
Nov 09, 2021 292.76 295.68 249.07 249.68 2,000,707 -43.42(-14.81%)
Nov 08, 2021 300.21 317.98 286.64 293.10 1,730,811 -4.36(-1.47%)
Nov 05, 2021 272.14 301.99 271.73 297.46 2,029,489 +25.32(+9.30%)
Nov 04, 2021 285.01 311.72 271.00 272.14 3,293,960 -25.95(-8.71%)
Nov 03, 2021 311.01 323.00 288.00 298.09 7,351,108 -59.08(-16.54%)
Nov 02, 2021 174.30 545.11 173.00 357.17 30,486,125 +185.71(+108.31%)
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.