Skip to main content

Avis Budget Group (NQ: CAR )

220.02 -3.94 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 219.86 223.44 219.12 220.02 642,367 -3.94(-1.76%)
Nov 25, 2022 220.31 224.64 219.70 223.96 204,981 +1.17(+0.53%)
Nov 23, 2022 223.54 225.08 218.01 222.79 710,453 -2.62(-1.16%)
Nov 22, 2022 226.86 232.10 224.62 225.41 477,210 +0.66(+0.29%)
Nov 21, 2022 225.51 228.52 222.55 224.75 573,128 -0.76(-0.34%)
Nov 18, 2022 230.07 230.75 222.76 225.51 604,127 -0.99(-0.44%)
Nov 17, 2022 230.00 230.00 221.35 226.50 563,474 -9.62(-4.07%)
Nov 16, 2022 231.26 236.20 228.18 236.12 362,371 -0.86(-0.36%)
Nov 15, 2022 240.05 246.22 236.27 236.98 481,032 +1.85(+0.79%)
Nov 14, 2022 226.15 240.19 225.38 235.13 500,282 +6.43(+2.81%)
Nov 11, 2022 231.76 234.64 224.03 228.70 598,539 -1.37(-0.60%)
Nov 10, 2022 234.50 238.25 229.11 230.07 494,815 +6.80(+3.05%)
Nov 09, 2022 230.08 233.20 220.97 223.27 446,924 -11.08(-4.73%)
Nov 08, 2022 241.34 241.34 230.67 234.35 467,227 -5.72(-2.38%)
Nov 07, 2022 232.00 241.28 227.42 240.07 674,779 +8.21(+3.54%)
Nov 04, 2022 233.86 236.30 224.99 231.86 480,194 +2.11(+0.92%)
Nov 03, 2022 219.00 238.00 218.97 229.75 1,586,053 +10.57(+4.82%)
Nov 02, 2022 220.84 229.99 214.90 219.18 1,243,516 -1.34(-0.61%)
Nov 01, 2022 234.40 236.00 209.68 220.52 2,024,222 -15.94(-6.74%)
Oct 31, 2022 238.67 243.24 235.98 236.46 1,025,165 -6.88(-2.83%)
Oct 28, 2022 242.21 244.87 233.95 243.34 929,061 +1.99(+0.82%)
Oct 27, 2022 236.57 243.50 232.34 241.35 705,047 +7.02(+3.00%)
Oct 26, 2022 232.14 246.41 231.00 234.33 1,091,772 +3.58(+1.55%)
Oct 25, 2022 219.29 238.77 218.42 230.75 1,161,789 +9.92(+4.49%)
Oct 24, 2022 199.26 221.84 194.39 220.83 1,730,873 +31.48(+16.63%)
Oct 21, 2022 178.25 192.00 177.50 189.35 653,965 +8.82(+4.89%)
Oct 20, 2022 181.05 188.62 179.67 180.53 620,595 +0.33(+0.18%)
Oct 19, 2022 182.29 185.19 177.38 180.20 443,734 -4.76(-2.57%)
Oct 18, 2022 186.87 188.81 179.86 184.96 509,652 +3.60(+1.99%)
Oct 17, 2022 172.00 183.26 171.33 181.36 922,818 +14.42(+8.64%)
Oct 14, 2022 183.84 185.35 166.82 166.94 704,697 -14.47(-7.98%)
Oct 13, 2022 177.96 187.13 174.58 181.41 629,656 -1.09(-0.60%)
Oct 12, 2022 180.97 184.64 175.87 182.50 798,722 -0.32(-0.18%)
Oct 11, 2022 174.23 188.36 173.45 182.82 1,132,824 +5.47(+3.08%)
Oct 10, 2022 175.67 179.19 167.32 177.35 1,110,665 +1.72(+0.98%)
Oct 07, 2022 173.00 183.59 173.00 175.63 2,049,637 -2.44(-1.37%)
Oct 06, 2022 172.56 182.27 172.52 178.07 1,074,880 +4.26(+2.45%)
Oct 05, 2022 162.46 175.70 162.46 173.81 1,200,213 +5.91(+3.52%)
Oct 04, 2022 163.39 169.99 163.07 167.90 1,659,106 +10.03(+6.35%)
Oct 03, 2022 153.21 160.77 152.80 157.87 1,145,935 +9.41(+6.34%)
Sep 30, 2022 142.06 153.50 142.06 148.46 1,639,945 +4.88(+3.40%)
Sep 29, 2022 151.10 151.81 141.16 143.58 1,484,926 -12.37(-7.93%)
Sep 28, 2022 144.68 158.66 144.68 155.95 1,325,503 +10.23(+7.02%)
Sep 27, 2022 142.91 150.48 140.99 145.72 1,386,876 +6.85(+4.93%)
Sep 26, 2022 137.50 147.38 137.50 138.87 1,043,939 +0.62(+0.45%)
Sep 23, 2022 133.75 139.12 131.83 138.25 1,017,961 -0.70(-0.50%)
Sep 22, 2022 150.40 150.78 137.94 138.95 1,024,356 -11.36(-7.56%)
Sep 21, 2022 152.01 158.07 149.84 150.31 1,520,840 +0.31(+0.21%)
Sep 20, 2022 151.50 155.31 149.18 150.00 1,102,258 -4.17(-2.70%)
Sep 19, 2022 144.86 155.79 144.26 154.17 1,290,588 +6.87(+4.66%)
Sep 16, 2022 157.29 159.00 146.10 147.30 2,323,130 -14.40(-8.91%)
Sep 15, 2022 165.52 171.10 160.31 161.70 745,822 -5.26(-3.15%)
Sep 14, 2022 165.57 167.00 158.53 166.96 1,323,935 +1.74(+1.05%)
Sep 13, 2022 168.37 173.94 164.29 165.22 3,059,112 -10.36(-5.90%)
Sep 12, 2022 170.38 176.00 168.52 175.58 483,473 +7.39(+4.39%)
Sep 09, 2022 161.19 168.22 159.66 168.19 546,973 +11.17(+7.11%)
Sep 08, 2022 155.15 160.24 152.82 157.02 638,715 -0.54(-0.34%)
Sep 07, 2022 152.45 159.24 149.03 157.56 781,000 +2.65(+1.71%)
Sep 06, 2022 161.13 162.52 154.09 154.91 2,159,147 -6.82(-4.22%)
Sep 02, 2022 168.21 169.19 161.34 161.73 471,022 -3.83(-2.31%)
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.