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 (%)
Mar 31, 2015 55.44 56.34 54.74 56.07 2,208,907 +0.40(+0.73%)
Mar 30, 2015 54.22 55.98 54.17 55.67 1,979,302 +1.70(+3.14%)
Mar 27, 2015 53.71 54.16 53.22 53.97 1,562,153 +0.27(+0.50%)
Mar 26, 2015 53.78 54.47 53.22 53.70 2,388,036 -0.47(-0.86%)
Mar 25, 2015 54.93 55.01 53.93 54.17 1,407,559 -0.75(-1.37%)
Mar 24, 2015 55.45 55.54 54.74 54.92 980,855 -0.67(-1.21%)
Mar 23, 2015 55.83 56.27 55.54 55.59 939,950 -0.35(-0.63%)
Mar 20, 2015 56.52 56.65 55.65 55.94 933,760 -0.05(-0.08%)
Mar 19, 2015 56.81 57.22 55.86 55.99 842,331 -1.04(-1.82%)
Mar 18, 2015 55.24 57.42 55.03 57.03 1,883,186 +1.61(+2.90%)
Mar 17, 2015 55.30 55.86 55.10 55.42 862,637 +0.01(+0.02%)
Mar 16, 2015 55.55 55.82 54.70 55.41 1,478,320 +0.09(+0.15%)
Mar 13, 2015 57.01 57.20 54.87 55.32 2,036,085 -1.68(-2.95%)
Mar 12, 2015 57.23 57.55 56.64 57.01 941,555 -0.09(-0.17%)
Mar 11, 2015 56.54 57.69 55.98 57.10 1,620,935 +1.08(+1.93%)
Mar 10, 2015 57.05 57.05 55.77 56.02 1,668,573 -1.36(-2.37%)
Mar 09, 2015 57.41 58.14 57.26 57.38 1,263,066 -0.07(-0.12%)
Mar 06, 2015 57.22 57.94 57.05 57.44 1,209,775 -0.16(-0.28%)
Mar 05, 2015 57.83 58.00 57.38 57.60 1,746,360 -0.06(-0.10%)
Mar 04, 2015 58.44 58.61 57.50 57.66 2,192,963 -0.95(-1.62%)
Mar 03, 2015 58.63 59.10 58.45 58.61 1,187,168 -0.11(-0.19%)
Mar 02, 2015 58.09 59.13 57.95 58.73 2,041,464 +1.13(+1.96%)
Feb 27, 2015 57.90 58.75 57.56 57.60 1,632,654 -0.23(-0.39%)
Feb 26, 2015 57.47 57.84 56.94 57.82 1,419,191 +0.29(+0.50%)
Feb 25, 2015 57.57 58.37 57.13 57.54 1,094,651 +0.12(+0.22%)
Feb 24, 2015 58.15 58.65 57.16 57.41 1,882,641 -1.15(-1.96%)
Feb 23, 2015 59.36 59.36 58.07 58.56 1,600,304 -0.77(-1.30%)
Feb 20, 2015 60.73 61.43 58.82 59.33 3,287,872 -2.26(-3.67%)
Feb 19, 2015 59.86 64.26 59.27 61.60 5,319,290 +2.07(+3.48%)
Feb 18, 2015 59.68 60.82 59.48 59.52 3,156,358 -0.34(-0.57%)
Feb 17, 2015 58.99 59.94 58.99 59.87 2,123,762 +0.67(+1.14%)
Feb 13, 2015 58.17 59.19 59.19 59.19 1,602,240 +0.99(+1.70%)
Feb 12, 2015 58.33 58.63 57.52 58.20 1,569,448 +0.04(+0.07%)
Feb 11, 2015 59.17 59.38 58.08 58.17 834,527 -0.98(-1.65%)
Feb 10, 2015 59.85 60.05 58.58 59.14 2,345,446 -0.31(-0.53%)
Feb 09, 2015 58.67 60.08 58.44 59.46 1,553,788 +0.64(+1.08%)
Feb 06, 2015 58.31 59.67 58.22 58.82 1,071,743 +0.62(+1.06%)
Feb 05, 2015 57.60 58.52 57.12 58.20 2,741,484 +0.80(+1.39%)
Feb 04, 2015 56.43 58.18 56.09 57.41 2,094,874 +0.58(+1.02%)
Feb 03, 2015 55.43 57.11 55.23 56.83 2,079,785 +1.37(+2.48%)
Feb 02, 2015 54.47 55.49 53.58 55.45 1,926,248 +1.00(+1.84%)
Jan 30, 2015 54.41 55.57 54.15 54.45 1,467,357 -0.56(-1.02%)
Jan 29, 2015 56.01 56.87 53.93 55.01 2,739,782 -1.10(-1.96%)
Jan 28, 2015 58.01 58.01 55.95 56.11 1,018,127 -1.51(-2.62%)
Jan 27, 2015 56.64 57.94 56.30 57.62 857,043 -0.25(-0.43%)
Jan 26, 2015 58.01 58.42 57.41 57.87 1,291,204 -0.34(-0.59%)
Jan 23, 2015 59.43 59.93 58.06 58.21 1,128,250 -1.58(-2.64%)
Jan 22, 2015 58.31 60.08 57.63 59.79 1,317,324 +1.67(+2.88%)
Jan 21, 2015 58.12 59.34 57.75 58.12 1,022,326 -0.23(-0.39%)
Jan 20, 2015 58.47 59.47 57.62 58.35 1,719,480 +0.32(+0.56%)
Jan 16, 2015 57.80 58.29 57.36 58.02 2,760,273 -0.06(-0.10%)
Jan 15, 2015 60.44 60.80 58.00 58.08 1,903,513 -1.86(-3.11%)
Jan 14, 2015 60.76 60.76 58.45 59.94 2,295,348 -1.27(-2.07%)
Jan 13, 2015 62.43 62.71 60.53 61.21 1,659,433 -0.45(-0.73%)
Jan 12, 2015 63.03 63.14 61.20 61.66 1,329,915 -1.09(-1.74%)
Jan 09, 2015 63.66 64.11 62.09 62.75 1,104,894 -1.10(-1.73%)
Jan 08, 2015 63.69 64.84 63.27 63.86 1,561,891 +0.81(+1.28%)
Jan 07, 2015 61.76 63.18 61.39 63.05 1,477,303 +1.97(+3.22%)
Jan 06, 2015 61.11 62.72 60.11 61.08 2,553,142 -0.05(-0.08%)
Jan 05, 2015 62.72 63.15 60.46 61.13 2,366,886 -2.31(-3.64%)
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.