Skip to main content

Avis Budget Group (NQ: CAR )

167.90 +10.03 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.15 13.46 12.99 13.15 2,646,771 +0.12(+0.92%)
Aug 30, 2011 12.46 13.15 12.43 13.03 2,438,722 +0.42(+3.33%)
Aug 29, 2011 12.08 12.65 12.06 12.61 2,034,548 +0.69(+5.79%)
Aug 26, 2011 11.25 11.98 11.03 11.92 2,675,359 +0.57(+5.02%)
Aug 25, 2011 11.80 11.89 11.32 11.35 2,350,413 -0.33(-2.83%)
Aug 24, 2011 11.31 11.77 11.22 11.68 2,893,209 +0.40(+3.55%)
Aug 23, 2011 11.49 11.49 10.85 11.28 4,505,522 -0.11(-0.97%)
Aug 22, 2011 12.00 12.11 11.33 11.39 3,481,242 -0.22(-1.89%)
Aug 19, 2011 11.48 11.90 11.34 11.61 3,364,862 -0.12(-1.02%)
Aug 18, 2011 12.23 12.23 11.59 11.73 2,413,696 -0.94(-7.42%)
Aug 17, 2011 12.85 13.04 12.48 12.67 1,665,678 -0.03(-0.24%)
Aug 16, 2011 13.04 13.12 12.53 12.70 3,834,205 -0.56(-4.22%)
Aug 15, 2011 13.15 13.30 13.04 13.26 1,809,077 +0.34(+2.63%)
Aug 12, 2011 12.81 13.14 12.43 12.92 2,213,051 +0.26(+2.05%)
Aug 11, 2011 12.31 13.07 12.09 12.66 4,207,705 +0.43(+3.52%)
Aug 10, 2011 12.31 12.86 12.05 12.23 3,006,238 -0.56(-4.38%)
Aug 09, 2011 12.60 12.80 11.54 12.79 4,148,705 +0.87(+7.30%)
Aug 08, 2011 12.90 13.15 11.52 11.92 6,534,682 -1.59(-11.77%)
Aug 05, 2011 14.10 14.35 12.97 13.51 4,816,764 -0.33(-2.38%)
Aug 04, 2011 14.13 15.11 13.83 13.84 7,551,166 -0.43(-3.01%)
Aug 03, 2011 14.33 14.55 13.65 14.27 2,390,910 +0.18(+1.28%)
Aug 02, 2011 14.99 15.05 13.98 14.09 2,720,324 -1.03(-6.81%)
Aug 01, 2011 15.41 15.55 14.82 15.12 1,219,322 +0.01(+0.07%)
Jul 29, 2011 14.97 15.79 14.69 15.11 1,515,838 -0.05(-0.33%)
Jul 28, 2011 15.50 15.58 15.12 15.16 1,344,149 -0.22(-1.43%)
Jul 27, 2011 15.96 16.06 15.28 15.38 1,836,913 -0.63(-3.94%)
Jul 26, 2011 16.13 16.16 15.91 16.01 1,086,201 -0.12(-0.74%)
Jul 25, 2011 16.10 16.26 16.09 16.13 784,521 -0.26(-1.59%)
Jul 22, 2011 16.44 16.56 16.00 16.39 1,348,717 +0.31(+1.93%)
Jul 21, 2011 15.98 16.25 15.81 16.08 1,082,646 +0.22(+1.39%)
Jul 20, 2011 15.94 16.00 15.63 15.86 602,118 +0.02(+0.13%)
Jul 19, 2011 15.70 15.95 15.52 15.84 2,312,258 +0.37(+2.39%)
Jul 18, 2011 15.73 15.73 15.43 15.47 1,451,970 -0.27(-1.72%)
Jul 15, 2011 16.09 16.23 15.66 15.74 1,459,717 -0.30(-1.87%)
Jul 14, 2011 16.35 16.44 15.83 16.04 1,211,581 -0.26(-1.60%)
Jul 13, 2011 16.52 16.64 16.20 16.30 1,361,539 -0.08(-0.49%)
Jul 12, 2011 16.70 16.80 16.35 16.38 1,365,916 -0.46(-2.73%)
Jul 11, 2011 17.12 17.32 16.71 16.84 1,129,860 -0.66(-3.77%)
Jul 08, 2011 17.41 17.55 17.28 17.50 663,754 -0.23(-1.30%)
Jul 07, 2011 17.41 17.80 17.21 17.73 1,618,261 +0.53(+3.08%)
Jul 06, 2011 17.20 17.34 16.87 17.20 778,078 +0.03(+0.17%)
Jul 05, 2011 17.29 17.45 17.15 17.17 798,807 -0.19(-1.09%)
Jul 01, 2011 17.15 17.45 17.02 17.36 1,002,913 +0.27(+1.58%)
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%)
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.