Skip to main content

Avis Budget Group (NQ: CAR )

122.78 -0.45 (-0.37%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.75 25.23 24.05 24.96 4,330,810 +0.37(+1.51%)
Jan 28, 2016 25.61 25.95 23.83 24.59 3,177,291 -0.75(-2.96%)
Jan 27, 2016 25.94 26.70 25.26 25.34 3,293,753 -0.81(-3.09%)
Jan 26, 2016 24.31 26.64 24.20 26.15 4,382,544 +2.06(+8.56%)
Jan 25, 2016 24.61 24.76 23.99 24.09 2,206,513 -0.69(-2.80%)
Jan 22, 2016 24.66 25.75 24.52 24.78 3,862,029 +0.77(+3.21%)
Jan 21, 2016 23.64 24.63 23.60 24.01 2,668,270 +0.38(+1.61%)
Jan 20, 2016 22.86 23.83 21.79 23.63 5,329,498 +0.13(+0.57%)
Jan 19, 2016 24.28 24.60 23.01 23.50 3,986,321 -0.47(-1.98%)
Jan 15, 2016 24.60 23.97 23.97 23.97 5,519,692 -1.60(-6.24%)
Jan 14, 2016 25.89 25.89 23.83 25.57 7,158,468 -0.27(-1.03%)
Jan 13, 2016 28.06 28.21 25.53 25.83 4,438,701 -2.00(-7.20%)
Jan 12, 2016 28.85 29.32 27.41 27.84 2,829,726 -0.75(-2.63%)
Jan 11, 2016 29.43 29.73 28.09 28.59 2,554,328 -0.57(-1.96%)
Jan 08, 2016 30.17 30.49 28.43 29.16 3,130,969 -0.80(-2.66%)
Jan 07, 2016 30.78 31.89 29.67 29.96 3,345,138 -1.86(-5.85%)
Jan 06, 2016 33.00 33.07 31.41 31.82 2,870,863 -1.82(-5.42%)
Jan 05, 2016 34.51 34.51 33.32 33.64 1,363,241 -0.64(-1.86%)
Jan 04, 2016 33.74 34.28 32.79 34.28 1,990,686 -0.20(-0.58%)
Dec 31, 2015 34.05 34.48 34.48 34.48 1,181,340 +0.32(+0.95%)
Dec 30, 2015 34.90 35.13 34.12 34.16 1,056,042 -0.86(-2.44%)
Dec 29, 2015 34.52 35.16 34.30 35.01 956,968 +0.69(+2.02%)
Dec 28, 2015 35.13 35.16 33.93 34.32 1,262,116 -0.79(-2.25%)
Dec 24, 2015 34.60 35.11 35.11 35.11 491,523 +0.58(+1.68%)
Dec 23, 2015 34.33 35.14 34.26 34.53 1,410,850 +0.38(+1.11%)
Dec 22, 2015 33.54 34.60 33.39 34.15 1,146,936 +0.79(+2.36%)
Dec 21, 2015 33.22 33.78 32.76 33.36 3,021,401 +0.16(+0.49%)
Dec 18, 2015 32.84 33.57 32.62 33.20 2,679,401 +0.05(+0.14%)
Dec 17, 2015 33.61 33.90 33.10 33.15 2,865,018 -0.38(-1.13%)
Dec 16, 2015 32.25 33.67 32.16 33.53 2,180,216 +1.47(+4.59%)
Dec 15, 2015 31.79 32.12 31.49 32.06 1,940,374 +0.63(+1.99%)
Dec 14, 2015 32.50 32.89 31.13 31.43 2,212,813 -1.31(-4.00%)
Dec 11, 2015 32.99 33.64 32.64 32.74 1,405,491 -1.04(-3.07%)
Dec 10, 2015 32.82 34.14 32.79 33.78 1,515,970 +0.83(+2.51%)
Dec 09, 2015 32.16 33.63 32.00 32.95 2,473,116 +0.90(+2.82%)
Dec 08, 2015 33.20 33.20 32.00 32.05 2,368,560 -1.55(-4.61%)
Dec 07, 2015 33.75 33.99 33.12 33.60 1,738,547 -0.24(-0.70%)
Dec 04, 2015 33.75 34.33 33.38 33.83 2,255,813 -0.09(-0.25%)
Dec 03, 2015 34.74 34.98 33.58 33.92 2,850,261 -0.80(-2.30%)
Dec 02, 2015 35.91 36.04 34.00 34.72 2,805,664 -1.11(-3.10%)
Dec 01, 2015 35.80 36.20 35.40 35.83 2,244,581 +0.30(+0.86%)
Nov 30, 2015 37.03 37.20 35.43 35.52 3,194,474 -1.48(-4.01%)
Nov 27, 2015 37.40 37.96 36.76 37.01 632,519 -0.31(-0.84%)
Nov 25, 2015 37.30 37.32 37.32 37.32 1,213,336 +0.02(+0.05%)
Nov 24, 2015 38.20 38.63 36.98 37.30 3,129,279 -1.29(-3.35%)
Nov 23, 2015 39.04 39.38 38.33 38.59 1,606,186 -0.35(-0.90%)
Nov 20, 2015 39.45 40.10 38.71 38.94 2,095,059 -0.29(-0.73%)
Nov 19, 2015 38.96 39.32 38.69 39.23 1,362,614 +0.40(+1.03%)
Nov 18, 2015 37.96 38.89 37.96 38.83 1,842,819 +0.88(+2.33%)
Nov 17, 2015 38.30 39.23 37.64 37.95 2,259,919 +0.22(+0.58%)
Nov 16, 2015 38.28 38.39 37.08 37.73 2,397,124 -0.76(-1.97%)
Nov 13, 2015 38.66 39.28 38.32 38.49 2,187,687 -0.08(-0.20%)
Nov 12, 2015 39.45 39.73 38.45 38.56 1,980,729 -1.15(-2.89%)
Nov 11, 2015 39.72 40.12 39.17 39.71 2,055,782 +0.08(+0.19%)
Nov 10, 2015 40.55 40.82 39.54 39.64 2,733,436 -1.22(-2.98%)
Nov 09, 2015 42.86 42.99 40.19 40.85 3,793,159 -2.06(-4.80%)
Nov 06, 2015 41.31 42.94 41.20 42.92 3,254,914 +1.87(+4.56%)
Nov 05, 2015 42.90 43.13 40.77 41.04 3,865,174 -1.93(-4.49%)
Nov 04, 2015 43.60 44.43 42.78 42.97 3,489,754 -1.06(-2.42%)
Nov 03, 2015 45.55 45.61 42.15 44.04 15,278,982 -5.65(-11.38%)
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.