Avis Budget Group (NQ: CAR )

36.24 USD +3.14 (+9.49%)
Official Closing Price Updated: 4:42 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 32.35 33.70 32.07 33.10 1,931,600 +1.15(+3.60%)
Oct 16, 2020 30.59 32.37 30.24 31.95 1,726,800 +1.35(+4.41%)
Oct 15, 2020 29.30 30.66 28.91 30.60 994,805 +0.75(+2.51%)
Oct 14, 2020 29.88 30.56 29.55 29.85 1,833,051 +0.39(+1.32%)
Oct 13, 2020 30.00 30.25 28.94 29.46 1,707,463 -1.13(-3.69%)
Oct 12, 2020 31.72 31.93 30.44 30.59 1,094,461 -0.98(-3.10%)
Oct 09, 2020 31.80 32.58 31.17 31.57 1,807,100 +0.40(+1.28%)
Oct 08, 2020 31.24 31.76 30.66 31.17 1,705,495 +0.56(+1.83%)
Oct 07, 2020 29.82 30.97 29.63 30.61 2,899,088 +1.56(+5.37%)
Oct 06, 2020 29.56 30.75 28.75 29.05 2,162,924 -0.02(-0.07%)
Oct 05, 2020 28.81 29.75 28.56 29.07 1,614,903 +0.73(+2.58%)
Oct 02, 2020 27.31 29.14 27.25 28.34 1,900,500 -0.39(-1.36%)
Oct 01, 2020 26.65 28.84 26.52 28.73 3,317,852 +2.41(+9.16%)
Sep 30, 2020 26.01 26.81 25.54 26.32 2,781,242 +0.50(+1.94%)
Sep 29, 2020 27.30 27.32 25.69 25.82 2,040,995 -1.70(-6.18%)
Sep 28, 2020 28.11 28.41 27.33 27.52 1,761,534 +0.31(+1.14%)
Sep 25, 2020 27.06 27.56 26.79 27.21 1,678,500 +0.01(+0.04%)
Sep 24, 2020 27.14 27.93 26.26 27.20 1,858,894 -0.46(-1.66%)
Sep 23, 2020 29.01 30.37 27.63 27.66 2,299,926 -1.23(-4.26%)
Sep 22, 2020 29.07 30.28 28.47 28.89 1,535,190 +0.08(+0.28%)
Sep 21, 2020 29.67 29.93 27.82 28.81 3,705,649 -2.13(-6.88%)
Sep 18, 2020 32.57 32.59 30.67 30.94 3,046,700 -1.63(-5.00%)
Sep 17, 2020 30.93 33.09 30.36 32.57 1,978,027 +0.96(+3.04%)
Sep 16, 2020 32.65 33.13 31.52 31.61 1,648,165 -0.90(-2.77%)
Sep 15, 2020 34.42 34.65 32.33 32.51 2,020,483 -1.56(-4.58%)
Sep 14, 2020 34.02 34.25 33.27 34.07 1,288,823 +0.72(+2.16%)
Sep 11, 2020 34.38 34.38 32.95 33.35 1,317,900 -1.00(-2.91%)
Sep 10, 2020 34.86 35.74 34.15 34.35 1,169,620 -0.06(-0.17%)
Sep 09, 2020 34.73 34.73 33.54 34.41 1,384,097 -0.13(-0.38%)
Sep 08, 2020 34.50 35.96 34.05 34.54 1,248,780 -0.33(-0.95%)
Sep 04, 2020 35.29 35.58 33.51 34.87 1,129,800 +0.29(+0.84%)
Sep 03, 2020 35.80 36.96 33.80 34.58 1,883,973 -1.60(-4.42%)
Sep 02, 2020 35.62 36.32 34.06 36.18 1,975,752 +0.87(+2.46%)
Sep 01, 2020 33.76 35.70 33.17 35.31 1,915,978 +1.20(+3.52%)
Aug 31, 2020 35.31 35.31 33.83 34.11 2,023,040 -1.20(-3.40%)
Aug 28, 2020 34.50 35.38 34.30 35.31 1,635,300 +1.16(+3.40%)
Aug 27, 2020 33.21 34.39 33.21 34.15 1,872,042 +0.86(+2.58%)
Aug 26, 2020 33.66 34.24 33.00 33.29 1,162,199 -0.60(-1.77%)
Aug 25, 2020 34.55 34.78 32.96 33.89 1,444,758 -0.06(-0.18%)
Aug 24, 2020 33.00 34.74 32.43 33.95 2,007,428 +1.61(+4.98%)
Aug 21, 2020 33.10 33.40 31.86 32.34 1,939,500 -0.64(-1.94%)
Aug 20, 2020 32.53 33.58 31.78 32.98 2,659,838 +0.15(+0.46%)
Aug 19, 2020 31.46 33.80 31.29 32.83 2,404,136 +1.20(+3.79%)
Aug 18, 2020 30.72 31.90 30.37 31.63 1,791,960 +0.79(+2.56%)
Aug 17, 2020 31.31 31.31 29.96 30.84 1,503,844 -0.39(-1.25%)
Aug 14, 2020 30.85 31.63 30.61 31.23 1,577,200 +0.04(+0.13%)
Aug 13, 2020 30.95 31.93 30.21 31.19 2,479,975 -0.30(-0.95%)
Aug 12, 2020 32.84 33.07 31.01 31.49 2,859,934 -0.70(-2.17%)
Aug 11, 2020 30.99 34.07 30.71 32.19 6,195,621 +2.12(+7.05%)
Aug 10, 2020 28.65 30.23 28.62 30.07 3,084,533 +1.89(+6.71%)
Aug 07, 2020 27.99 28.47 27.39 28.18 1,306,700 -0.07(-0.25%)
Aug 06, 2020 28.19 29.37 27.81 28.25 2,281,816 -0.03(-0.11%)
Aug 05, 2020 26.07 28.53 26.05 28.28 5,576,119 +2.66(+10.38%)
Aug 04, 2020 25.22 26.19 25.14 25.62 2,526,754 +0.24(+0.95%)
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.