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, 2014 56.06 56.75 51.42 52.15 9,300,967 -3.90(-6.97%)
Sep 29, 2014 56.02 56.58 55.70 56.06 1,377,914 -0.52(-0.92%)
Sep 26, 2014 56.23 56.91 56.00 56.58 1,414,975 +0.42(+0.74%)
Sep 25, 2014 58.45 58.61 56.02 56.16 1,763,188 -2.39(-4.09%)
Sep 24, 2014 58.01 58.78 58.01 58.56 1,486,325 +0.60(+1.03%)
Sep 23, 2014 58.34 58.97 57.75 57.96 1,112,151 -0.60(-1.02%)
Sep 22, 2014 60.17 60.32 58.08 58.56 1,375,652 -1.63(-2.72%)
Sep 19, 2014 61.03 61.54 60.19 60.19 2,012,534 -0.62(-1.02%)
Sep 18, 2014 61.13 61.40 60.65 60.81 920,858 -0.29(-0.47%)
Sep 17, 2014 59.73 61.41 59.73 61.09 1,505,262 +1.56(+2.62%)
Sep 16, 2014 57.54 59.95 57.54 59.53 1,485,402 -0.63(-1.04%)
Sep 15, 2014 60.43 60.63 59.15 60.16 1,138,515 -0.23(-0.38%)
Sep 12, 2014 60.45 60.81 59.89 60.39 1,555,334 +0.25(+0.41%)
Sep 11, 2014 59.76 60.83 59.63 60.14 1,355,716 -0.07(-0.11%)
Sep 10, 2014 60.76 60.78 59.69 60.21 2,249,854 -0.48(-0.80%)
Sep 09, 2014 61.65 61.74 60.35 60.69 1,614,955 -0.96(-1.56%)
Sep 08, 2014 62.98 63.52 61.61 61.65 1,692,378 -1.32(-2.10%)
Sep 05, 2014 62.18 63.32 62.04 62.97 1,197,725 +0.57(+0.91%)
Sep 04, 2014 62.68 63.88 62.52 62.40 2,063,361 -1.08(-1.71%)
Sep 03, 2014 64.37 64.58 63.30 63.49 1,189,604 -0.65(-1.01%)
Sep 02, 2014 64.42 64.58 63.61 64.13 1,517,726 -0.01(-0.01%)
Aug 29, 2014 64.85 64.14 64.14 64.14 886,110 -0.41(-0.63%)
Aug 28, 2014 65.15 65.15 64.29 64.55 876,701 -0.76(-1.16%)
Aug 27, 2014 65.30 65.90 65.15 65.31 1,024,165 -0.06(-0.09%)
Aug 26, 2014 65.55 65.72 65.37 65.37 582,296 -0.15(-0.23%)
Aug 25, 2014 66.19 66.22 65.22 65.52 813,534 +0.07(+0.10%)
Aug 22, 2014 65.04 65.66 64.75 65.45 1,085,758 +0.48(+0.75%)
Aug 21, 2014 65.67 65.90 64.85 64.97 1,433,580 -0.56(-0.86%)
Aug 20, 2014 63.56 65.79 63.43 65.53 4,069,361 +0.20(+0.31%)
Aug 19, 2014 65.86 66.00 65.29 65.33 1,548,424 -0.72(-1.09%)
Aug 18, 2014 65.18 65.47 64.85 66.05 1,743,594 +1.31(+2.03%)
Aug 15, 2014 64.27 64.81 63.32 64.74 1,831,657 +0.77(+1.20%)
Aug 14, 2014 63.08 64.00 62.79 63.97 1,608,771 +1.21(+1.92%)
Aug 13, 2014 61.76 62.79 61.76 62.76 2,309,995 +0.98(+1.58%)
Aug 12, 2014 59.84 62.02 59.42 61.79 6,658,556 +1.90(+3.17%)
Aug 11, 2014 59.15 60.22 59.04 59.89 2,561,087 +1.02(+1.73%)
Aug 08, 2014 57.21 58.82 57.08 58.87 1,374,906 +1.62(+2.82%)
Aug 07, 2014 56.76 57.58 56.23 57.25 2,186,405 +0.86(+1.52%)
Aug 06, 2014 56.36 57.93 55.94 56.40 1,328,694 -0.25(-0.44%)
Aug 05, 2014 57.48 58.13 56.32 56.65 2,645,466 +1.43(+2.58%)
Aug 04, 2014 54.59 55.58 54.30 55.22 2,203,375 +1.07(+1.98%)
Aug 01, 2014 53.20 54.29 52.47 54.15 2,802,643 +0.76(+1.42%)
Jul 31, 2014 54.38 54.58 52.03 53.39 2,506,963 -1.61(-2.92%)
Jul 30, 2014 55.07 55.11 54.37 54.99 731,945 +0.39(+0.71%)
Jul 29, 2014 55.38 56.03 54.56 54.60 731,999 -0.48(-0.86%)
Jul 28, 2014 56.41 56.44 55.01 55.08 723,788 -1.11(-1.98%)
Jul 25, 2014 56.74 57.00 56.02 56.19 570,598 -0.82(-1.43%)
Jul 24, 2014 57.60 57.73 56.87 57.01 569,235 -0.18(-0.32%)
Jul 23, 2014 57.27 57.30 56.87 57.19 547,927 +0.19(+0.33%)
Jul 22, 2014 56.77 57.55 56.53 57.00 784,937 +0.53(+0.94%)
Jul 21, 2014 56.32 56.72 56.11 56.46 792,918 -0.06(-0.10%)
Jul 18, 2014 55.88 56.73 55.74 56.52 771,202 +1.09(+1.97%)
Jul 17, 2014 56.98 57.26 55.25 55.43 991,153 -1.69(-2.96%)
Jul 16, 2014 57.40 57.48 56.84 57.12 3,585,542 +0.16(+0.28%)
Jul 15, 2014 57.05 57.68 56.78 56.96 536,909 -0.23(-0.40%)
Jul 14, 2014 57.71 57.90 57.16 57.19 603,962 -0.07(-0.12%)
Jul 11, 2014 56.79 57.58 56.56 57.25 582,726 +0.41(+0.72%)
Jul 10, 2014 56.35 57.26 55.41 56.84 866,648 +0.09(+0.15%)
Jul 09, 2014 56.40 56.94 55.88 56.76 1,227,128 +0.61(+1.08%)
Jul 08, 2014 57.42 57.48 56.10 56.15 1,292,349 -1.33(-2.31%)
Jul 07, 2014 58.05 58.42 57.20 57.48 725,607 -1.17(-1.99%)
Jul 03, 2014 58.14 58.65 58.65 58.65 673,187 +0.74(+1.28%)
Jul 02, 2014 57.52 58.40 57.52 57.91 957,565 +0.42(+0.73%)
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.