Skip to main content

Avis Budget Group (NQ: CAR )

218.57 -5.03 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.98 17.24 16.70 17.09 1,202,099 +0.19(+1.12%)
Jun 29, 2011 17.01 17.18 16.72 16.90 853,029 -0.02(-0.12%)
Jun 28, 2011 16.41 17.00 16.41 16.92 1,582,314 +0.39(+2.36%)
Jun 27, 2011 16.20 16.53 15.75 16.53 2,526,555 +0.73(+4.62%)
Jun 24, 2011 15.99 16.06 15.40 15.80 1,390,619 -0.10(-0.63%)
Jun 23, 2011 15.77 16.00 15.55 15.90 2,022,043 -0.10(-0.62%)
Jun 22, 2011 16.21 16.34 15.99 16.00 1,019,689 -0.27(-1.66%)
Jun 21, 2011 16.12 16.46 16.03 16.27 1,299,225 +0.37(+2.33%)
Jun 20, 2011 15.81 16.03 15.43 15.90 1,499,874 +0.20(+1.27%)
Jun 17, 2011 15.97 16.08 15.59 15.70 1,610,402 -0.09(-0.57%)
Jun 16, 2011 16.12 16.40 15.48 15.79 2,294,235 -0.35(-2.17%)
Jun 15, 2011 17.05 17.07 16.05 16.14 3,164,201 -1.03(-6.00%)
Jun 14, 2011 16.20 17.17 16.17 17.17 4,308,781 +1.21(+7.58%)
Jun 13, 2011 16.03 16.23 15.62 15.96 1,368,728 -0.03(-0.19%)
Jun 10, 2011 16.07 16.17 15.68 15.99 1,497,486 -0.24(-1.48%)
Jun 09, 2011 16.14 16.34 15.89 16.23 1,383,754 +0.25(+1.56%)
Jun 08, 2011 16.00 16.39 15.90 15.98 1,623,956 -0.11(-0.68%)
Jun 07, 2011 16.24 16.37 15.98 16.09 1,194,145 -0.04(-0.25%)
Jun 06, 2011 16.69 16.83 16.08 16.13 1,468,350 -0.61(-3.64%)
Jun 03, 2011 16.63 17.00 16.53 16.74 1,412,467 +0.01(+0.06%)
May 24, 2011 16.90 17.21 16.71 16.73 2,297,021 -0.08(-0.48%)
May 23, 2011 17.07 17.12 16.65 16.81 1,485,165 -0.49(-2.83%)
May 20, 2011 17.57 17.65 16.99 17.30 1,334,940 -0.35(-1.98%)
May 19, 2011 17.87 17.92 17.36 17.65 1,332,032 -0.06(-0.34%)
May 18, 2011 17.47 17.80 17.37 17.71 1,207,140 +0.32(+1.84%)
May 17, 2011 17.55 17.61 17.30 17.39 1,914,656 -0.39(-2.19%)
May 16, 2011 18.12 18.16 17.69 17.78 1,697,309 -0.43(-2.36%)
May 13, 2011 18.52 18.53 18.10 18.21 1,145,797 -0.21(-1.14%)
May 12, 2011 18.35 18.70 18.10 18.42 1,282,524 -0.04(-0.22%)
May 11, 2011 19.00 19.24 18.39 18.46 1,522,501 -0.58(-3.05%)
May 10, 2011 18.67 19.10 18.50 19.04 1,777,483 +0.57(+3.09%)
May 09, 2011 18.31 18.61 17.81 18.47 1,940,874 +0.06(+0.33%)
May 06, 2011 18.59 18.64 18.18 18.41 1,072,388 +0.16(+0.88%)
May 05, 2011 18.23 18.65 18.12 18.25 1,625,174 -0.24(-1.30%)
May 04, 2011 18.25 18.90 18.12 18.49 2,404,048 +0.43(+2.38%)
May 03, 2011 18.59 18.76 17.98 18.06 2,052,330 -0.64(-3.42%)
May 02, 2011 18.74 19.08 18.63 18.70 866,129 -0.26(-1.37%)
Apr 29, 2011 19.11 19.14 18.77 18.96 980,839 -0.05(-0.26%)
Apr 28, 2011 19.02 19.09 18.86 19.01 1,093,290 +0.01(+0.05%)
Apr 27, 2011 19.23 19.37 18.77 19.00 1,618,008 -0.18(-0.94%)
Apr 26, 2011 19.38 19.49 19.13 19.18 1,477,910 -0.02(-0.08%)
Apr 25, 2011 19.14 19.36 19.05 19.20 1,276,728 -0.00(-0.03%)
Apr 21, 2011 19.20 19.38 18.99 19.20 1,010,487 +0.04(+0.21%)
Apr 20, 2011 18.62 19.21 18.55 19.16 2,143,603 +0.87(+4.76%)
Apr 19, 2011 18.28 18.38 17.98 18.29 1,103,300 +0.05(+0.27%)
Apr 18, 2011 18.11 18.26 17.91 18.24 1,596,031 -0.23(-1.25%)
Apr 15, 2011 18.19 18.62 18.19 18.47 1,206,906 +0.18(+0.98%)
Apr 14, 2011 18.08 18.35 17.97 18.29 942,679 +0.10(+0.55%)
Apr 13, 2011 18.14 18.43 17.97 18.19 954,278 +0.14(+0.78%)
Apr 12, 2011 17.91 18.16 17.91 18.05 1,156,877 -0.04(-0.22%)
Apr 11, 2011 18.34 18.49 18.00 18.09 828,648 -0.28(-1.52%)
Apr 08, 2011 18.68 18.75 18.19 18.37 926,145 -0.10(-0.54%)
Apr 07, 2011 18.41 18.72 18.21 18.47 972,351 +0.02(+0.11%)
Apr 06, 2011 18.31 18.64 18.31 18.45 912,307 +0.30(+1.65%)
Apr 05, 2011 18.14 18.45 18.03 18.15 1,312,336 +0.02(+0.11%)
Apr 04, 2011 17.96 18.20 17.88 18.13 2,065,102 +0.19(+1.06%)
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.