Skip to main content

Avis Budget Group (NQ: CAR )

223.96 +1.17 (+0.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.56 36.92 36.22 36.73 1,803,872 +0.00(+0.00%)
Jul 28, 2016 37.06 37.22 36.51 36.73 1,553,653 -0.62(-1.66%)
Jul 27, 2016 38.37 38.55 37.11 37.35 2,275,496 -0.68(-1.79%)
Jul 26, 2016 37.95 38.40 37.52 38.03 1,315,323 +0.33(+0.88%)
Jul 25, 2016 37.75 38.39 37.20 37.70 1,275,028 -0.09(-0.24%)
Jul 22, 2016 36.92 38.02 36.56 37.79 2,651,151 +0.89(+2.41%)
Jul 21, 2016 36.74 37.96 36.74 36.90 2,126,494 -0.05(-0.14%)
Jul 20, 2016 36.31 37.30 36.15 36.95 1,607,393 +0.64(+1.76%)
Jul 19, 2016 36.41 36.78 36.15 36.31 1,147,369 -0.40(-1.09%)
Jul 18, 2016 36.26 36.94 36.07 36.71 1,248,603 +0.46(+1.27%)
Jul 15, 2016 35.88 36.35 35.63 36.25 1,094,155 +0.25(+0.69%)
Jul 14, 2016 35.85 36.60 35.85 36.00 1,492,849 +0.55(+1.55%)
Jul 13, 2016 35.71 35.85 34.75 35.45 1,502,543 -0.08(-0.23%)
Jul 12, 2016 35.33 35.85 35.06 35.53 2,465,129 +0.79(+2.27%)
Jul 11, 2016 34.99 35.90 34.22 34.74 2,759,692 +0.13(+0.38%)
Jul 08, 2016 31.54 34.65 30.90 34.61 3,868,868 +3.71(+12.01%)
Jul 07, 2016 30.54 31.91 30.54 30.90 1,317,322 -0.34(-1.09%)
Jul 05, 2016 32.10 32.34 30.79 31.24 1,634,578 -1.20(-3.70%)
Jul 01, 2016 32.19 32.44 32.44 32.44 2,176,000 +0.21(+0.65%)
Jun 30, 2016 30.91 32.41 30.21 32.23 2,826,404 +1.46(+4.74%)
Jun 29, 2016 29.53 31.22 29.23 30.77 3,330,357 +1.65(+5.67%)
Jun 28, 2016 29.35 30.13 28.16 29.12 4,816,870 +0.58(+2.03%)
Jun 27, 2016 31.20 31.20 28.31 28.54 3,415,931 -3.17(-10.00%)
Jun 24, 2016 33.00 33.92 31.32 31.71 3,731,715 -3.10(-8.91%)
Jun 23, 2016 34.01 34.85 33.75 34.81 1,251,417 +1.34(+4.00%)
Jun 22, 2016 33.39 34.52 33.19 33.47 1,659,859 -0.03(-0.09%)
Jun 21, 2016 33.01 33.81 32.47 33.50 1,427,893 +0.30(+0.90%)
Jun 20, 2016 32.67 34.02 32.49 33.20 1,971,694 +1.18(+3.69%)
Jun 17, 2016 31.84 33.15 31.72 32.02 1,916,899 +0.35(+1.11%)
Jun 16, 2016 31.55 31.79 30.65 31.67 1,822,457 -0.16(-0.50%)
Jun 15, 2016 31.53 32.45 31.21 31.83 1,613,465 +0.45(+1.43%)
Jun 14, 2016 32.02 32.41 30.82 31.38 1,525,983 -0.62(-1.94%)
Jun 13, 2016 32.17 32.91 31.95 32.00 2,140,708 -0.86(-2.62%)
Jun 10, 2016 33.68 33.94 32.58 32.86 2,212,088 -1.34(-3.92%)
Jun 09, 2016 34.18 34.40 33.65 34.20 1,891,880 -0.15(-0.44%)
Jun 08, 2016 34.47 34.80 33.94 34.35 2,999,188 +0.09(+0.26%)
Jun 07, 2016 32.86 34.38 32.60 34.26 4,464,602 +1.69(+5.19%)
Jun 06, 2016 30.75 32.67 30.65 32.57 4,608,594 +2.19(+7.21%)
Jun 03, 2016 31.05 31.23 29.75 30.38 3,589,239 -0.81(-2.60%)
Jun 02, 2016 30.26 31.20 29.99 31.19 2,391,148 +0.74(+2.43%)
Jun 01, 2016 29.77 30.53 29.50 30.45 3,908,386 +0.45(+1.50%)
May 31, 2016 28.97 30.07 28.77 30.00 2,815,672 +1.21(+4.20%)
May 27, 2016 28.21 28.79 28.79 28.79 1,844,000 +0.56(+1.98%)
May 26, 2016 28.34 28.38 27.57 28.23 2,018,496 -0.01(-0.04%)
May 25, 2016 27.50 28.44 27.30 28.24 3,101,562 +1.02(+3.75%)
May 24, 2016 27.56 27.77 26.57 27.22 2,250,503 -0.13(-0.48%)
May 23, 2016 27.29 27.70 27.12 27.35 2,116,027 +0.01(+0.04%)
May 20, 2016 26.42 27.49 26.20 27.34 2,601,772 +1.04(+3.95%)
May 19, 2016 26.12 26.55 25.32 26.30 2,155,593 +0.15(+0.57%)
May 18, 2016 26.07 26.59 25.76 26.15 2,171,591 +0.19(+0.73%)
May 17, 2016 25.09 26.85 25.03 25.96 3,859,617 +0.94(+3.76%)
May 16, 2016 24.28 25.05 23.95 25.02 1,945,487 +0.90(+3.73%)
May 13, 2016 24.63 25.21 23.89 24.12 2,374,824 -0.67(-2.70%)
May 12, 2016 26.42 26.62 24.66 24.79 2,641,088 -1.35(-5.16%)
May 11, 2016 26.28 27.12 25.99 26.14 2,560,314 -0.25(-0.95%)
May 10, 2016 26.04 26.74 25.43 26.39 2,764,034 +0.60(+2.33%)
May 09, 2016 26.16 26.47 25.35 25.79 2,672,028 -0.37(-1.41%)
May 06, 2016 25.20 26.20 24.99 26.16 2,620,602 +0.76(+2.99%)
May 05, 2016 25.05 26.32 24.91 25.40 5,091,213 +0.39(+1.56%)
May 04, 2016 25.30 25.75 24.28 25.01 6,821,500 +1.47(+6.24%)
May 03, 2016 24.30 24.34 23.00 23.54 3,440,792 -1.09(-4.43%)
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.