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 (%)
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%)
Nov 02, 2015 48.46 50.39 48.36 49.69 6,294,962 +2.24(+4.73%)
Oct 30, 2015 47.46 47.70 46.76 47.45 2,694,468 +0.07(+0.14%)
Oct 29, 2015 47.21 47.58 46.67 47.38 1,073,309 -0.02(-0.04%)
Oct 28, 2015 46.54 47.69 46.12 47.40 1,293,235 +1.20(+2.59%)
Oct 27, 2015 47.49 47.50 45.51 46.20 1,309,194 -1.29(-2.72%)
Oct 26, 2015 47.31 47.75 47.20 47.50 1,617,914 +0.19(+0.40%)
Oct 23, 2015 47.53 48.36 46.73 47.31 2,015,478 +0.44(+0.93%)
Oct 22, 2015 47.67 47.96 46.69 46.87 1,692,908 -0.54(-1.14%)
Oct 21, 2015 47.71 47.98 47.29 47.41 997,345 -0.05(-0.10%)
Oct 20, 2015 47.23 48.41 47.15 47.46 2,225,839 +0.30(+0.64%)
Oct 19, 2015 47.11 47.62 46.77 47.15 1,802,912 -0.20(-0.42%)
Oct 16, 2015 47.74 48.07 46.60 47.35 1,051,128 -0.32(-0.68%)
Oct 15, 2015 47.33 47.83 46.90 47.68 1,379,085 +0.81(+1.72%)
Oct 14, 2015 46.60 47.44 46.31 46.87 1,262,263 +0.27(+0.57%)
Oct 13, 2015 46.40 47.78 45.96 46.60 1,576,064 -0.20(-0.43%)
Oct 12, 2015 47.10 47.22 45.69 46.80 1,103,218 -0.25(-0.52%)
Oct 09, 2015 48.22 48.47 46.18 47.05 2,161,335 -0.86(-1.80%)
Oct 08, 2015 46.19 48.41 46.06 47.91 3,504,397 +1.66(+3.59%)
Oct 07, 2015 44.45 46.39 44.36 46.25 2,229,964 +2.16(+4.89%)
Oct 06, 2015 44.25 44.67 43.56 44.09 1,800,800 -0.12(-0.28%)
Oct 05, 2015 43.50 44.68 43.42 44.22 2,259,521 +0.93(+2.15%)
Oct 02, 2015 41.42 43.49 41.21 43.29 2,093,974 +1.20(+2.84%)
Oct 01, 2015 41.71 42.31 41.03 42.09 2,151,786 +0.59(+1.42%)
Sep 30, 2015 40.90 41.76 40.79 41.50 1,852,581 +1.30(+3.24%)
Sep 29, 2015 40.24 40.73 39.07 40.20 3,283,284 -0.02(-0.05%)
Sep 28, 2015 42.30 42.93 40.21 40.22 2,687,661 -2.52(-5.89%)
Sep 25, 2015 42.54 42.86 42.02 42.74 2,063,168 +0.71(+1.70%)
Sep 24, 2015 40.18 42.19 39.78 42.02 3,045,969 +1.46(+3.61%)
Sep 23, 2015 40.95 41.02 39.77 40.56 1,770,981 -0.33(-0.81%)
Sep 22, 2015 41.43 41.61 40.27 40.89 2,391,249 -1.39(-3.28%)
Sep 21, 2015 43.00 43.51 42.04 42.28 2,026,126 -0.24(-0.56%)
Sep 18, 2015 43.67 44.13 42.37 42.52 3,107,399 -2.10(-4.71%)
Sep 17, 2015 44.07 45.37 43.71 44.62 2,243,098 +0.63(+1.43%)
Sep 16, 2015 43.28 44.25 43.28 43.99 1,280,088 +0.71(+1.65%)
Sep 15, 2015 42.09 43.43 41.99 43.28 1,287,510 +1.46(+3.50%)
Sep 14, 2015 42.75 42.75 41.52 41.81 1,669,403 -0.76(-1.79%)
Sep 11, 2015 41.43 42.73 41.43 42.57 1,790,508 +0.72(+1.73%)
Sep 10, 2015 41.74 42.08 41.28 41.85 1,566,069 +0.05(+0.11%)
Sep 09, 2015 42.22 42.87 41.70 41.80 2,160,087 +0.07(+0.16%)
Sep 08, 2015 41.00 41.84 40.54 41.74 1,594,586 +1.58(+3.93%)
Sep 04, 2015 41.20 40.16 40.16 40.16 2,073,555 -1.54(-3.69%)
Sep 03, 2015 41.57 42.27 41.40 41.70 1,855,494 +0.41(+0.99%)
Sep 02, 2015 41.13 41.42 40.40 41.29 1,937,328 +0.70(+1.73%)
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.