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 (%)
May 29, 2015 49.35 49.40 48.37 48.46 3,109,563 -1.26(-2.54%)
May 28, 2015 50.07 50.20 49.24 49.72 1,575,556 -0.66(-1.30%)
May 27, 2015 49.82 50.52 49.60 50.37 1,174,706 +0.63(+1.26%)
May 26, 2015 51.56 51.56 49.66 49.75 1,477,919 -1.81(-3.52%)
May 22, 2015 51.46 51.56 51.56 51.56 951,892 -0.17(-0.33%)
May 21, 2015 51.52 52.19 51.21 51.73 1,208,676 +0.06(+0.11%)
May 20, 2015 51.89 52.02 50.85 51.68 1,695,131 -0.16(-0.31%)
May 19, 2015 52.73 52.95 51.57 51.84 1,283,810 -0.82(-1.55%)
May 18, 2015 52.86 53.40 52.10 52.65 2,517,842 -0.83(-1.55%)
May 15, 2015 49.62 53.74 49.62 53.48 8,059,087 +4.96(+10.22%)
May 14, 2015 48.11 48.59 47.59 48.52 2,585,802 +0.68(+1.43%)
May 13, 2015 48.57 48.94 47.82 47.84 2,588,667 -0.61(-1.26%)
May 12, 2015 50.29 50.39 48.43 48.45 5,244,171 -2.21(-4.37%)
May 11, 2015 50.68 51.43 50.64 50.66 1,704,967 -0.12(-0.24%)
May 08, 2015 50.98 51.62 50.64 50.78 1,481,067 +0.30(+0.60%)
May 07, 2015 49.81 51.46 49.53 50.48 2,249,341 +0.57(+1.14%)
May 06, 2015 50.99 51.49 49.80 49.91 2,577,947 -1.12(-2.20%)
May 05, 2015 52.27 53.08 50.81 51.03 4,299,504 -1.95(-3.68%)
May 04, 2015 52.84 53.91 52.68 52.98 2,384,611 +0.40(+0.77%)
May 01, 2015 51.82 52.99 51.48 52.57 1,384,972 +1.14(+2.21%)
Apr 30, 2015 51.90 52.36 51.23 51.44 1,584,832 -0.69(-1.33%)
Apr 29, 2015 52.07 52.47 51.97 52.13 733,649 -0.10(-0.20%)
Apr 28, 2015 52.20 52.47 51.92 52.24 1,198,640 -0.17(-0.33%)
Apr 27, 2015 52.90 52.98 52.09 52.41 1,194,961 -0.49(-0.93%)
Apr 24, 2015 54.18 54.56 52.84 52.90 1,077,968 -1.14(-2.11%)
Apr 23, 2015 52.84 54.40 52.84 54.04 1,099,495 +0.97(+1.83%)
Apr 22, 2015 53.28 53.79 52.95 53.07 1,283,633 -0.09(-0.16%)
Apr 21, 2015 53.37 53.66 52.80 53.16 893,507 +0.06(+0.11%)
Apr 20, 2015 53.26 53.68 52.56 53.10 1,096,885 +0.09(+0.18%)
Apr 17, 2015 52.77 53.49 52.33 53.01 1,265,316 -0.24(-0.45%)
Apr 16, 2015 52.73 53.26 52.40 53.24 1,145,362 +0.58(+1.11%)
Apr 15, 2015 51.89 52.89 51.49 52.66 1,809,611 +0.98(+1.90%)
Apr 14, 2015 51.86 52.39 51.19 51.68 1,487,099 -0.48(-0.91%)
Apr 13, 2015 52.38 52.92 51.99 52.15 1,069,635 -0.10(-0.20%)
Apr 10, 2015 52.20 52.48 52.00 52.26 1,124,029 +0.13(+0.25%)
Apr 09, 2015 53.01 53.01 50.89 52.13 3,800,518 -0.79(-1.50%)
Apr 08, 2015 52.96 53.34 51.15 52.92 3,962,157 +0.15(+0.29%)
Apr 07, 2015 53.53 53.70 52.35 52.77 2,823,278 -0.95(-1.76%)
Apr 06, 2015 54.03 54.80 53.70 53.71 2,168,954 -0.86(-1.58%)
Apr 02, 2015 55.86 54.57 54.57 54.57 1,664,654 -1.25(-2.25%)
Apr 01, 2015 55.99 56.48 54.88 55.83 1,704,120 -0.24(-0.43%)
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%)
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.