Skip to main content

Avis Budget Group (NQ: CAR )

109.15 -2.98 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 110.41 113.14 108.64 109.15 291,818 -2.98(-2.66%)
Jul 17, 2024 109.06 114.06 109.06 112.13 498,846 +1.21(+1.09%)
Jul 16, 2024 109.84 110.97 107.67 110.92 375,709 +2.79(+2.58%)
Jul 15, 2024 107.44 111.59 106.02 108.13 529,743 +0.70(+0.65%)
Jul 12, 2024 105.07 107.93 103.58 107.43 636,485 +3.75(+3.62%)
Jul 11, 2024 101.84 104.51 100.10 103.68 789,536 +4.67(+4.72%)
Jul 10, 2024 101.43 101.91 98.21 99.01 615,557 -3.02(-2.96%)
Jul 09, 2024 101.58 102.74 99.03 102.03 675,149 +0.01(+0.01%)
Jul 08, 2024 105.70 106.69 101.50 102.02 836,363 -3.13(-2.98%)
Jul 05, 2024 106.99 107.74 104.78 105.15 416,719 -2.13(-1.99%)
Jul 03, 2024 106.64 109.55 105.15 107.28 347,750 +2.25(+2.14%)
Jul 02, 2024 102.15 105.14 101.89 105.03 433,379 +3.75(+3.70%)
Jul 01, 2024 104.73 108.18 100.80 101.28 520,484 -3.24(-3.10%)
Jun 28, 2024 106.66 109.00 102.39 104.52 727,166 -1.14(-1.08%)
Jun 27, 2024 108.11 109.74 105.37 105.66 1,091,023 -2.40(-2.22%)
Jun 26, 2024 109.81 110.30 107.97 108.06 534,992 -2.75(-2.48%)
Jun 25, 2024 111.83 112.20 108.22 110.81 791,338 -1.69(-1.50%)
Jun 24, 2024 112.38 115.65 111.83 112.50 624,730 +0.12(+0.10%)
Jun 21, 2024 111.47 114.00 110.57 112.38 772,477 +0.61(+0.55%)
Jun 20, 2024 104.05 113.05 102.59 111.77 1,134,280 +7.36(+7.05%)
Jun 18, 2024 105.27 106.96 104.34 104.41 470,199 -1.12(-1.06%)
Jun 17, 2024 104.78 106.08 102.53 105.53 351,622 +0.28(+0.27%)
Jun 14, 2024 106.03 107.73 103.31 105.25 655,167 -2.96(-2.74%)
Jun 13, 2024 111.43 111.43 107.01 108.21 330,137 -3.39(-3.04%)
Jun 12, 2024 107.70 113.72 107.35 111.60 950,493 +7.34(+7.04%)
Jun 11, 2024 105.23 105.84 103.99 104.26 524,029 -2.72(-2.54%)
Jun 10, 2024 106.43 108.75 105.50 106.98 493,373 -1.23(-1.14%)
Jun 07, 2024 106.19 109.54 105.50 108.21 295,369 -0.02(-0.02%)
Jun 06, 2024 110.78 110.78 106.50 108.23 410,392 -2.75(-2.48%)
Jun 05, 2024 109.90 111.22 108.40 110.98 262,770 +1.79(+1.64%)
Jun 04, 2024 112.17 113.22 108.41 109.19 403,598 -3.85(-3.41%)
Jun 03, 2024 114.85 114.98 111.83 113.04 356,518 -0.69(-0.61%)
May 31, 2024 112.25 114.02 110.98 113.73 406,684 +2.62(+2.36%)
May 30, 2024 109.96 112.28 109.77 111.11 307,440 +1.85(+1.69%)
May 29, 2024 108.90 111.00 108.83 109.26 558,658 -1.98(-1.78%)
May 28, 2024 113.31 113.92 110.77 111.24 429,607 -0.67(-0.60%)
May 24, 2024 110.59 112.04 108.85 111.91 366,789 +2.05(+1.87%)
May 23, 2024 114.15 114.15 107.90 109.86 397,221 -3.79(-3.33%)
May 22, 2024 113.60 115.44 112.92 113.65 364,378 -0.20(-0.18%)
May 21, 2024 117.63 118.07 113.28 113.85 611,789 -4.42(-3.74%)
May 20, 2024 117.63 119.50 116.64 118.27 781,665 -0.04(-0.03%)
May 17, 2024 121.41 121.99 117.44 118.31 843,384 -3.51(-2.88%)
May 16, 2024 121.36 122.50 120.00 121.82 371,908 -0.13(-0.11%)
May 15, 2024 129.62 130.00 121.56 121.95 552,554 -5.96(-4.66%)
May 14, 2024 127.12 132.25 125.89 127.91 811,803 +4.37(+3.54%)
May 13, 2024 120.58 126.44 119.35 123.54 1,429,307 +4.18(+3.50%)
May 10, 2024 121.59 121.59 117.44 119.36 431,675 -0.85(-0.71%)
May 09, 2024 120.79 122.50 119.75 120.21 427,925 -0.23(-0.19%)
May 08, 2024 119.19 121.33 118.88 120.44 726,978 -1.17(-0.96%)
May 07, 2024 122.00 124.00 120.93 121.61 731,921 +0.13(+0.11%)
May 06, 2024 117.11 122.00 116.80 121.48 953,772 +5.88(+5.09%)
May 03, 2024 116.43 118.20 111.88 115.60 1,058,913 +1.83(+1.61%)
May 02, 2024 110.27 118.44 109.45 113.77 2,400,787 +19.02(+20.07%)
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.