Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

183.67 +6.09 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2023 181.92 183.94 179.24 183.67 355,777 +6.09(+3.43%)
Mar 28, 2023 178.49 182.26 177.13 177.58 269,498 -2.23(-1.24%)
Mar 27, 2023 182.19 182.90 176.04 179.81 280,962 +0.11(+0.06%)
Mar 24, 2023 178.07 181.28 173.16 179.70 464,816 -1.37(-0.76%)
Mar 23, 2023 178.78 185.95 176.10 181.07 547,255 +4.92(+2.79%)
Mar 22, 2023 183.59 184.54 175.57 176.15 448,092 -7.82(-4.25%)
Mar 21, 2023 181.02 187.28 179.06 183.97 479,162 +8.86(+5.06%)
Mar 20, 2023 174.76 179.60 172.97 175.11 450,878 +1.73(+1.00%)
Mar 17, 2023 180.44 180.71 171.30 173.38 1,096,409 -9.22(-5.05%)
Mar 16, 2023 182.86 184.31 177.62 182.60 429,502 -4.53(-2.42%)
Mar 15, 2023 178.00 187.51 176.00 187.13 522,919 +1.36(+0.73%)
Mar 14, 2023 192.35 197.20 182.08 185.77 479,076 -2.70(-1.43%)
Mar 13, 2023 186.57 191.67 178.08 188.47 785,618 -3.37(-1.76%)
Mar 10, 2023 203.31 204.52 188.00 191.84 837,926 -17.00(-8.14%)
Mar 09, 2023 222.06 223.27 208.15 208.84 335,590 -13.09(-5.90%)
Mar 08, 2023 221.73 223.42 218.90 221.93 474,386 -0.67(-0.30%)
Mar 07, 2023 225.86 229.02 220.88 222.60 241,551 -3.97(-1.75%)
Mar 06, 2023 232.31 235.99 224.74 226.57 603,530 -5.07(-2.19%)
Mar 03, 2023 225.07 232.00 224.29 231.64 310,404 +7.98(+3.57%)
Mar 02, 2023 216.21 224.48 214.15 223.66 244,892 +5.35(+2.45%)
Mar 01, 2023 218.20 222.29 215.43 218.31 287,510 -1.35(-0.61%)
Feb 28, 2023 222.40 223.21 218.81 219.66 417,047 -1.51(-0.68%)
Feb 27, 2023 220.75 223.40 218.71 221.17 570,246 +2.96(+1.36%)
Feb 24, 2023 215.00 219.62 210.64 218.21 278,578 -1.92(-0.87%)
Feb 23, 2023 224.94 229.40 219.44 220.13 326,745 -3.40(-1.52%)
Feb 22, 2023 225.09 230.00 222.58 223.53 390,418 -1.71(-0.76%)
Feb 21, 2023 234.80 237.90 224.00 225.24 612,332 -15.60(-6.48%)
Feb 17, 2023 244.23 246.93 239.01 240.84 430,048 -6.36(-2.57%)
Feb 16, 2023 242.20 251.26 241.85 247.20 446,468 +0.61(+0.25%)
Feb 15, 2023 241.38 248.90 240.10 246.59 572,617 +2.59(+1.06%)
Feb 14, 2023 228.84 244.51 220.31 244.00 1,109,202 +23.50(+10.66%)
Feb 13, 2023 214.56 222.58 213.04 220.50 749,898 +5.68(+2.64%)
Feb 10, 2023 220.65 222.38 212.45 214.82 451,528 -6.15(-2.78%)
Feb 09, 2023 230.00 236.33 220.31 220.97 461,857 -7.97(-3.48%)
Feb 08, 2023 230.09 232.54 224.65 228.94 458,865 +0.70(+0.31%)
Feb 07, 2023 219.53 236.21 217.60 228.24 881,848 +15.85(+7.46%)
Feb 06, 2023 212.52 214.69 208.45 212.39 329,316 -3.05(-1.42%)
Feb 03, 2023 218.68 226.00 214.91 215.44 480,573 -7.41(-3.33%)
Feb 02, 2023 212.25 233.00 211.40 222.85 1,088,945 +12.48(+5.93%)
Feb 01, 2023 199.99 214.68 199.99 210.37 761,330 +10.33(+5.16%)
Jan 31, 2023 193.00 200.16 190.75 200.04 376,075 +9.45(+4.96%)
Jan 30, 2023 194.55 198.62 190.14 190.59 514,471 -5.10(-2.61%)
Jan 27, 2023 189.09 196.69 187.59 195.69 372,740 +6.60(+3.49%)
Jan 26, 2023 190.94 192.88 185.22 189.09 300,814 -0.47(-0.25%)
Jan 25, 2023 184.00 191.67 182.76 189.56 242,718 +1.41(+0.75%)
Jan 24, 2023 192.60 194.05 187.27 188.15 268,415 -6.05(-3.12%)
Jan 23, 2023 191.30 195.12 191.30 194.20 1,098,588 +2.27(+1.18%)
Jan 20, 2023 186.54 192.79 185.92 191.93 1,154,577 +4.71(+2.52%)
Jan 19, 2023 189.06 191.94 184.50 187.22 1,031,752 -5.27(-2.74%)
Jan 18, 2023 198.08 201.76 191.43 192.49 928,414 -2.04(-1.05%)
Jan 17, 2023 191.30 195.76 189.78 194.53 879,366 +3.63(+1.90%)
Jan 13, 2023 187.21 192.37 186.48 190.90 425,133 +1.56(+0.82%)
Jan 12, 2023 185.69 189.50 182.15 189.34 637,268 +7.34(+4.03%)
Jan 11, 2023 174.42 184.89 173.72 182.00 758,180 +10.33(+6.02%)
Jan 10, 2023 168.72 173.36 165.85 171.67 464,827 +3.83(+2.28%)
Jan 09, 2023 168.19 172.15 166.44 167.84 445,255 +1.54(+0.93%)
Jan 06, 2023 170.88 174.97 166.10 166.30 410,321 -2.55(-1.51%)
Jan 05, 2023 166.81 169.60 164.94 168.85 417,455 -0.31(-0.18%)
Jan 04, 2023 167.22 169.50 164.97 169.16 352,154 +4.41(+2.68%)
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.