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 (%)
Oct 31, 2013 28.55 30.38 27.44 29.77 4,125,631 +2.50(+9.16%)
Oct 30, 2013 27.45 27.93 27.07 27.27 2,288,917 -0.29(-1.07%)
Oct 29, 2013 28.03 28.27 27.12 27.56 3,297,825 -0.37(-1.33%)
Oct 28, 2013 28.21 28.38 27.77 27.93 1,670,194 -0.35(-1.24%)
Oct 25, 2013 28.63 28.83 28.14 28.28 0 -0.28(-0.96%)
Oct 24, 2013 27.91 28.74 27.90 28.56 1,171,022 +0.67(+2.42%)
Oct 23, 2013 27.78 28.15 27.64 27.89 917,736 -0.24(-0.84%)
Oct 22, 2013 28.55 28.78 28.09 28.12 1,551,954 -0.14(-0.50%)
Oct 21, 2013 27.25 28.41 27.25 28.27 1,196,892 +0.08(+0.27%)
Oct 18, 2013 28.27 28.50 27.91 28.19 1,243,936 +0.06(+0.20%)
Oct 17, 2013 27.85 28.27 27.48 28.13 1,602,716 +0.14(+0.51%)
Oct 16, 2013 27.75 28.22 27.67 27.99 1,075,264 +0.48(+1.73%)
Oct 15, 2013 27.81 28.01 27.30 27.52 1,228,407 -0.42(-1.50%)
Oct 14, 2013 27.87 28.16 27.56 27.93 1,295,621 -0.22(-0.78%)
Oct 11, 2013 27.44 28.29 27.44 28.15 0 +0.58(+2.10%)
Oct 10, 2013 27.29 27.84 27.10 27.57 1,046,803 +0.77(+2.87%)
Oct 09, 2013 27.22 27.45 26.74 26.80 2,583,756 -0.06(-0.21%)
Oct 08, 2013 28.07 28.28 26.70 26.86 2,566,066 -1.19(-4.23%)
Oct 07, 2013 28.52 28.98 28.05 28.05 2,451,804 -0.86(-2.96%)
Oct 04, 2013 28.03 28.93 27.93 28.90 0 +0.92(+3.29%)
Oct 03, 2013 27.85 28.22 26.94 27.98 3,003,292 +0.02(+0.07%)
Oct 02, 2013 26.40 28.01 26.38 27.96 2,542,799 +1.05(+3.92%)
Oct 01, 2013 27.29 27.86 26.59 26.91 2,938,167 -0.20(-0.74%)
Sep 27, 2013 26.09 27.28 25.48 27.11 0 +0.47(+1.75%)
Sep 26, 2013 26.94 28.34 25.91 26.64 9,626,357 -1.96(-6.84%)
Sep 25, 2013 28.60 29.16 28.41 28.60 1,028,925 +0.08(+0.27%)
Sep 24, 2013 27.89 28.89 27.65 28.52 1,677,682 +0.64(+2.28%)
Sep 23, 2013 27.96 28.17 27.52 27.89 1,238,090 -0.07(-0.24%)
Sep 20, 2013 28.34 28.39 27.71 27.95 0 -0.43(-1.51%)
Sep 19, 2013 28.57 28.82 27.98 28.38 1,519,840 -0.19(-0.67%)
Sep 18, 2013 28.95 29.12 28.22 28.57 0 -0.53(-1.83%)
Sep 17, 2013 28.94 29.18 28.59 29.10 0 +0.09(+0.29%)
Sep 16, 2013 28.86 29.14 28.72 29.02 0 +0.50(+1.77%)
Sep 13, 2013 28.22 28.55 28.05 28.51 0 +0.31(+1.11%)
Sep 12, 2013 28.19 28.29 27.78 28.20 0 +0.05(+0.17%)
Sep 11, 2013 27.65 28.73 27.65 28.15 1,778,986 +0.47(+1.68%)
Sep 10, 2013 26.95 27.81 26.95 27.69 0 +0.86(+3.22%)
Sep 09, 2013 26.45 27.20 26.40 26.82 2,032,970 +0.45(+1.69%)
Sep 06, 2013 26.73 26.74 25.99 26.38 0 -0.23(-0.86%)
Sep 05, 2013 26.33 26.90 26.33 26.60 934,751 +0.29(+1.12%)
Sep 04, 2013 26.17 26.51 25.96 26.31 1,298,437 +0.10(+0.40%)
Sep 03, 2013 25.87 26.30 25.67 26.20 1,803,043 +0.77(+3.03%)
Aug 30, 2013 26.08 26.21 25.24 25.43 0 -0.50(-1.94%)
Aug 29, 2013 25.94 26.65 25.93 25.94 1,078,351 -0.06(-0.22%)
Aug 28, 2013 25.78 26.18 25.58 25.99 1,257,601 +0.09(+0.33%)
Aug 27, 2013 26.77 26.87 25.83 25.91 1,518,362 -1.24(-4.55%)
Aug 26, 2013 27.40 27.79 27.08 27.14 714,969 -0.23(-0.83%)
Aug 23, 2013 27.52 27.52 27.06 27.37 0 +0.04(+0.14%)
Aug 22, 2013 26.78 27.61 26.78 27.33 0 +0.56(+2.09%)
Aug 21, 2013 27.17 27.19 26.59 26.77 932,442 -0.47(-1.71%)
Aug 20, 2013 26.60 27.34 26.28 27.24 0 +0.70(+2.65%)
Aug 19, 2013 26.93 27.15 26.39 26.54 1,002,048 -0.54(-2.00%)
Aug 16, 2013 27.20 27.40 26.91 27.08 0 -0.16(-0.59%)
Aug 15, 2013 27.37 27.41 26.71 27.24 1,822,715 -0.22(-0.80%)
Aug 14, 2013 27.32 27.87 27.14 27.46 0 +0.17(+0.63%)
Aug 13, 2013 27.36 27.50 26.46 27.29 1,873,181 +0.09(+0.35%)
Aug 12, 2013 26.92 27.31 26.89 27.19 1,281,385 -0.02(-0.07%)
Aug 09, 2013 27.84 28.07 27.14 27.21 1,806,450 -0.59(-2.12%)
Aug 08, 2013 27.90 28.21 27.15 27.80 3,114,859 -0.04(-0.14%)
Aug 07, 2013 28.03 28.64 26.52 27.84 6,244,400 -1.41(-4.81%)
Aug 06, 2013 29.85 30.12 28.70 29.24 1,813,061 -0.61(-2.04%)
Aug 05, 2013 30.18 30.42 29.60 29.85 1,146,197 -0.41(-1.35%)
Aug 02, 2013 30.44 30.50 29.84 30.26 1,064,611 -0.31(-1.03%)
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.