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 (%)
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%)
Sep 01, 2015 40.60 41.50 40.13 40.59 1,764,285 -1.34(-3.19%)
Aug 31, 2015 41.66 42.56 41.21 41.93 1,738,465 +0.01(+0.02%)
Aug 28, 2015 40.94 42.13 40.94 41.92 1,450,713 +0.50(+1.22%)
Aug 27, 2015 39.57 41.68 39.46 41.42 2,437,894 +2.27(+5.80%)
Aug 26, 2015 39.41 39.41 37.34 39.14 4,293,312 +0.97(+2.54%)
Aug 25, 2015 39.99 40.56 38.05 38.18 3,585,243 -0.47(-1.20%)
Aug 24, 2015 37.84 40.60 37.09 38.64 4,419,774 -1.53(-3.81%)
Aug 21, 2015 41.40 41.60 39.16 40.17 3,526,461 -2.12(-5.01%)
Aug 20, 2015 43.39 43.39 41.95 42.29 2,601,585 -1.27(-2.92%)
Aug 19, 2015 44.04 44.20 43.46 43.56 1,982,048 -0.63(-1.42%)
Aug 18, 2015 44.06 45.32 44.06 44.19 2,575,766 -0.37(-0.83%)
Aug 17, 2015 41.90 45.04 41.82 44.56 5,521,460 +2.69(+6.42%)
Aug 14, 2015 40.86 42.04 40.83 41.87 1,895,958 +0.66(+1.59%)
Aug 13, 2015 41.51 41.83 40.35 41.22 1,788,360 -0.02(-0.05%)
Aug 12, 2015 39.36 41.26 38.78 41.23 3,401,386 +1.67(+4.23%)
Aug 11, 2015 41.26 41.27 39.51 39.56 2,785,840 -2.45(-5.83%)
Aug 10, 2015 40.14 42.19 40.14 42.01 3,581,710 +1.93(+4.81%)
Aug 07, 2015 42.01 42.54 40.05 40.09 2,543,277 -2.17(-5.13%)
Aug 06, 2015 41.78 42.39 41.03 42.25 2,973,779 +0.60(+1.44%)
Aug 05, 2015 42.75 43.65 41.61 41.65 3,976,225 -1.18(-2.75%)
Aug 04, 2015 42.00 43.31 41.06 42.83 6,231,122 +1.64(+3.99%)
Aug 03, 2015 41.19 42.06 41.02 41.19 4,392,487 -0.08(-0.18%)
Jul 31, 2015 40.75 41.80 40.74 41.26 3,523,840 +0.51(+1.26%)
Jul 30, 2015 39.72 40.91 39.38 40.75 2,737,957 +0.85(+2.12%)
Jul 29, 2015 39.24 40.20 39.24 39.90 1,875,439 +0.62(+1.57%)
Jul 28, 2015 38.57 40.17 38.19 39.29 2,111,007 +0.73(+1.90%)
Jul 27, 2015 38.19 39.15 37.76 38.56 1,920,349 +0.00(+0.00%)
Jul 24, 2015 38.95 39.17 38.50 38.56 3,909,261 -0.52(-1.34%)
Jul 23, 2015 39.68 40.08 38.27 39.08 4,656,119 -1.08(-2.70%)
Jul 22, 2015 38.98 40.22 38.20 40.16 3,252,086 +1.11(+2.85%)
Jul 21, 2015 39.91 40.39 38.93 39.05 2,612,335 -0.98(-2.44%)
Jul 20, 2015 42.23 43.03 39.69 40.03 3,250,263 -1.97(-4.68%)
Jul 17, 2015 43.17 44.14 41.94 41.99 4,309,250 +0.76(+1.84%)
Jul 16, 2015 40.94 42.38 40.90 41.23 2,535,506 +0.45(+1.09%)
Jul 15, 2015 42.04 42.15 40.68 40.79 4,070,076 +0.36(+0.89%)
Jul 14, 2015 40.16 40.55 39.79 40.43 3,155,632 +0.30(+0.76%)
Jul 13, 2015 40.56 40.70 39.98 40.12 2,578,961 -0.16(-0.40%)
Jul 10, 2015 40.15 40.56 40.00 40.28 2,436,080 +0.57(+1.44%)
Jul 09, 2015 40.76 40.85 39.55 39.71 3,812,813 -0.40(-0.99%)
Jul 08, 2015 41.61 41.68 40.09 40.11 3,530,253 -1.87(-4.46%)
Jul 07, 2015 41.46 42.53 40.82 41.99 2,031,046 +0.53(+1.28%)
Jul 06, 2015 41.80 42.05 40.96 41.45 1,775,308 -0.65(-1.53%)
Jul 02, 2015 41.74 42.10 42.10 42.10 2,851,572 +0.20(+0.48%)
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.