Skip to main content

Avis Budget Group (NQ: CAR )

102.46 +3.70 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 88.35 523,538 +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%)
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.