Skip to main content

Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.54 34.44 33.47 34.42 3,682,041 +1.11(+3.34%)
Aug 30, 2017 31.83 33.32 31.64 33.31 2,218,546 +1.52(+4.78%)
Aug 29, 2017 30.72 31.86 30.37 31.79 1,655,039 +0.73(+2.36%)
Aug 28, 2017 30.72 31.18 30.38 31.06 1,675,300 +0.60(+1.97%)
Aug 25, 2017 32.29 32.47 29.88 30.46 3,206,209 -1.65(-5.15%)
Aug 24, 2017 31.46 32.29 31.44 32.11 1,388,325 +0.21(+0.66%)
Aug 23, 2017 31.41 31.97 31.14 31.90 1,453,830 +0.28(+0.87%)
Aug 22, 2017 30.76 31.68 30.70 31.63 1,943,845 +0.94(+3.06%)
Aug 21, 2017 30.69 31.27 30.39 30.69 1,742,091 +0.03(+0.09%)
Aug 18, 2017 31.46 31.57 30.65 30.66 2,516,912 -0.79(-2.51%)
Aug 17, 2017 32.03 32.58 31.40 31.45 2,557,017 -0.81(-2.50%)
Aug 16, 2017 33.23 33.60 31.94 32.26 3,590,346 -1.00(-3.00%)
Aug 15, 2017 33.18 33.38 32.46 33.25 3,875,675 +0.06(+0.17%)
Aug 14, 2017 33.32 33.73 32.97 33.20 6,592,236 +0.14(+0.43%)
Aug 11, 2017 30.96 33.05 30.77 33.05 4,659,661 +2.38(+7.74%)
Aug 10, 2017 30.25 31.10 29.96 30.68 4,050,756 -0.05(-0.15%)
Aug 09, 2017 28.52 31.06 28.50 30.73 8,073,913 +2.14(+7.48%)
Aug 08, 2017 30.36 31.01 28.31 28.59 14,188,936 -3.14(-9.88%)
Aug 07, 2017 30.60 31.82 30.55 31.72 6,325,525 +1.12(+3.66%)
Aug 04, 2017 30.22 31.14 29.93 30.60 4,018,976 +1.24(+4.21%)
Aug 03, 2017 29.56 29.63 28.98 29.37 1,517,981 -0.03(-0.10%)
Aug 02, 2017 30.18 30.18 28.90 29.40 1,944,106 -0.77(-2.55%)
Aug 01, 2017 29.24 30.37 28.91 30.17 3,272,607 +0.92(+3.15%)
Jul 31, 2017 30.40 30.83 29.07 29.24 4,657,009 -1.73(-5.58%)
Jul 28, 2017 31.18 31.58 30.70 30.97 1,767,358 -0.29(-0.94%)
Jul 27, 2017 31.30 31.91 31.08 31.27 2,216,256 +0.20(+0.64%)
Jul 26, 2017 31.35 31.62 30.69 31.07 1,744,286 -0.24(-0.76%)
Jul 25, 2017 30.91 32.33 30.91 31.31 3,096,589 +0.49(+1.60%)
Jul 24, 2017 30.63 31.15 30.17 30.81 2,457,615 +0.07(+0.22%)
Jul 21, 2017 30.96 30.97 29.82 30.75 2,479,543 -0.23(-0.74%)
Jul 20, 2017 31.07 31.25 30.04 30.97 2,478,585 -0.03(-0.09%)
Jul 19, 2017 29.84 31.22 29.82 31.00 3,531,774 +1.17(+3.92%)
Jul 18, 2017 29.81 30.33 29.48 29.83 2,197,447 -0.06(-0.19%)
Jul 17, 2017 30.30 30.69 29.63 29.89 2,993,421 -0.41(-1.35%)
Jul 14, 2017 29.89 30.54 29.16 30.30 4,069,206 +0.32(+1.08%)
Jul 13, 2017 28.09 30.26 28.01 29.98 7,281,150 +1.87(+6.66%)
Jul 12, 2017 27.03 28.15 26.85 28.10 4,091,216 +1.31(+4.89%)
Jul 11, 2017 27.30 27.65 26.43 26.79 4,112,207 -0.39(-1.43%)
Jul 10, 2017 27.25 27.55 26.37 27.18 4,646,673 +0.00(+0.00%)
Jul 07, 2017 25.96 27.24 25.80 27.18 4,641,477 +1.35(+5.22%)
Jul 06, 2017 26.35 26.43 25.75 25.83 2,260,605 -0.62(-2.33%)
Jul 05, 2017 26.51 26.84 25.94 26.45 2,832,391 +0.11(+0.43%)
Jul 03, 2017 26.13 26.75 25.85 26.34 2,602,473 +0.43(+1.65%)
Jun 30, 2017 25.29 26.14 25.17 25.91 4,128,681 +0.78(+3.10%)
Jun 29, 2017 24.90 25.74 24.69 25.13 3,256,016 +0.44(+1.77%)
Jun 28, 2017 24.39 24.93 24.37 24.69 3,252,593 +0.50(+2.08%)
Jun 27, 2017 26.21 26.59 23.88 24.19 9,928,890 -2.10(-7.99%)
Jun 26, 2017 23.15 27.86 23.13 26.29 19,613,114 +3.26(+14.15%)
Jun 23, 2017 23.08 23.03 10,861,960 +1.17(+5.35%)
Jun 22, 2017 20.79 22.07 20.71 21.86 3,628,638 +1.05(+5.07%)
Jun 21, 2017 20.88 20.93 20.31 20.81 4,464,618 +0.27(+1.29%)
Jun 20, 2017 21.42 21.46 20.33 20.54 2,125,134 -0.89(-4.17%)
Jun 19, 2017 20.91 21.67 20.63 21.43 2,085,777 +0.67(+3.20%)
Jun 16, 2017 22.01 22.40 20.50 20.77 3,825,020 -1.26(-5.74%)
Jun 15, 2017 22.88 23.54 21.90 22.03 2,539,744 -1.15(-4.96%)
Jun 14, 2017 22.23 23.26 21.86 23.18 4,270,749 +1.27(+5.81%)
Jun 13, 2017 21.35 23.52 20.41 21.91 7,035,205 +0.71(+3.36%)
Jun 12, 2017 20.55 22.38 20.55 21.20 4,284,430 +0.67(+3.29%)
Jun 09, 2017 20.69 20.87 19.68 20.52 3,307,790 -0.10(-0.51%)
Jun 08, 2017 20.67 21.05 20.44 20.63 1,902,932 -0.07(-0.32%)
Jun 07, 2017 20.65 21.22 20.31 20.69 2,887,344 +0.14(+0.69%)
Jun 06, 2017 20.25 20.62 19.68 20.55 3,126,032 +0.18(+0.89%)
Jun 05, 2017 21.76 21.88 20.35 20.37 2,919,369 -1.39(-6.38%)
Jun 02, 2017 21.96 22.07 20.93 21.76 2,854,596 -0.09(-0.43%)
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.