Skip to main content

Avis Budget Group (NQ: CAR )

92.06 +9.06 (+10.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 87.00 100.99 85.00 92.06 2,490,720 +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 88.35 523,886 +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%)
Oct 01, 2024 87.50 87.50 84.36 85.85 474,268 -1.74(-1.99%)
Sep 30, 2024 86.62 88.54 86.39 87.59 386,626 +0.00(+0.00%)
Sep 27, 2024 87.12 89.88 85.78 87.59 815,845 +1.97(+2.30%)
Sep 26, 2024 84.89 87.67 84.56 85.62 655,785 +3.27(+3.97%)
Sep 25, 2024 86.73 86.80 82.21 82.35 679,486 -4.81(-5.52%)
Sep 24, 2024 88.54 90.82 86.74 87.16 417,640 +0.63(+0.73%)
Sep 23, 2024 86.89 87.92 85.57 86.53 448,866 +0.63(+0.73%)
Sep 20, 2024 86.41 87.40 85.39 85.90 838,496 -1.33(-1.52%)
Sep 19, 2024 88.04 89.11 85.59 87.23 681,599 +2.15(+2.53%)
Sep 18, 2024 83.09 89.90 83.09 85.08 1,061,400 +1.99(+2.39%)
Sep 17, 2024 81.33 83.22 79.60 83.09 759,370 +3.96(+5.00%)
Sep 16, 2024 76.85 81.91 76.42 79.13 754,490 +2.77(+3.63%)
Sep 13, 2024 72.17 76.72 70.92 76.36 664,217 +6.09(+8.67%)
Sep 12, 2024 69.69 70.80 67.65 70.27 460,371 +1.16(+1.68%)
Sep 11, 2024 67.29 69.30 66.06 69.11 644,340 +1.68(+2.49%)
Sep 10, 2024 69.22 69.22 65.73 67.43 749,681 -2.26(-3.24%)
Sep 09, 2024 69.24 70.34 66.00 69.69 852,524 +0.53(+0.77%)
Sep 06, 2024 71.47 72.35 68.76 69.16 587,238 -2.03(-2.85%)
Sep 05, 2024 74.63 75.17 71.10 71.19 835,239 -3.33(-4.47%)
Sep 04, 2024 75.00 78.55 74.41 74.52 743,249 -0.79(-1.05%)
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.