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 (%)
Aug 30, 2013 26.08 26.21 25.24 25.43 0 -0.50(-1.94%)
Aug 29, 2013 25.94 26.65 25.93 25.94 1,078,351 -0.06(-0.22%)
Aug 28, 2013 25.78 26.18 25.58 25.99 1,257,601 +0.09(+0.33%)
Aug 27, 2013 26.77 26.87 25.83 25.91 1,518,362 -1.24(-4.55%)
Aug 26, 2013 27.40 27.79 27.08 27.14 714,969 -0.23(-0.83%)
Aug 23, 2013 27.52 27.52 27.06 27.37 0 +0.04(+0.14%)
Aug 22, 2013 26.78 27.61 26.78 27.33 0 +0.56(+2.09%)
Aug 21, 2013 27.17 27.19 26.59 26.77 932,442 -0.47(-1.71%)
Aug 20, 2013 26.60 27.34 26.28 27.24 0 +0.70(+2.65%)
Aug 19, 2013 26.93 27.15 26.39 26.54 1,002,048 -0.54(-2.00%)
Aug 16, 2013 27.20 27.40 26.91 27.08 0 -0.16(-0.59%)
Aug 15, 2013 27.37 27.41 26.71 27.24 1,822,715 -0.22(-0.80%)
Aug 14, 2013 27.32 27.87 27.14 27.46 0 +0.17(+0.63%)
Aug 13, 2013 27.36 27.50 26.46 27.29 1,873,181 +0.09(+0.35%)
Aug 12, 2013 26.92 27.31 26.89 27.19 1,281,385 -0.02(-0.07%)
Aug 09, 2013 27.84 28.07 27.14 27.21 1,806,450 -0.59(-2.12%)
Aug 08, 2013 27.90 28.21 27.15 27.80 3,114,859 -0.04(-0.14%)
Aug 07, 2013 28.03 28.64 26.52 27.84 6,244,400 -1.41(-4.81%)
Aug 06, 2013 29.85 30.12 28.70 29.24 1,813,061 -0.61(-2.04%)
Aug 05, 2013 30.18 30.42 29.60 29.85 1,146,197 -0.41(-1.35%)
Aug 02, 2013 30.44 30.50 29.84 30.26 1,064,611 -0.31(-1.03%)
Aug 01, 2013 30.31 30.61 29.81 30.57 2,098,576 +0.51(+1.71%)
Jul 31, 2013 29.31 30.31 29.18 30.06 0 +1.00(+3.43%)
Jul 30, 2013 29.08 29.51 28.98 29.06 0 +0.14(+0.49%)
Jul 29, 2013 28.89 29.12 28.37 28.92 0 -0.40(-1.36%)
Jul 26, 2013 29.05 29.34 28.29 29.32 0 +0.06(+0.19%)
Jul 25, 2013 29.44 29.55 29.07 29.26 0 -0.18(-0.61%)
Jul 24, 2013 30.34 30.51 29.26 29.44 0 -0.78(-2.58%)
Jul 23, 2013 30.30 30.89 30.04 30.22 0 +0.15(+0.51%)
Jul 22, 2013 30.56 30.61 29.98 30.07 0 -0.54(-1.77%)
Jul 19, 2013 30.67 30.89 30.46 30.61 0 -0.24(-0.77%)
Jul 18, 2013 30.57 31.18 30.51 30.85 843,091 +0.31(+1.03%)
Jul 17, 2013 29.91 30.86 29.72 30.54 1,918,625 +0.88(+2.98%)
Jul 16, 2013 30.52 30.61 28.86 29.65 0 -0.96(-3.13%)
Jul 15, 2013 31.36 31.44 30.50 30.61 0 -0.51(-1.65%)
Jul 12, 2013 30.73 31.20 30.53 31.13 0 +0.19(+0.61%)
Jul 11, 2013 31.39 31.64 30.58 30.94 0 +0.25(+0.80%)
Jul 10, 2013 29.99 30.72 29.77 30.69 1,353,392 +0.58(+1.93%)
Jul 09, 2013 30.58 30.68 30.08 30.11 0 -0.22(-0.72%)
Jul 08, 2013 30.83 31.06 30.22 30.33 0 -0.16(-0.53%)
Jul 05, 2013 29.13 30.60 28.98 30.49 0 +1.76(+6.12%)
Jul 03, 2013 28.60 29.05 28.46 28.73 0 +0.03(+0.10%)
Jul 02, 2013 29.04 29.38 28.40 28.70 0 -0.29(-0.98%)
Jul 01, 2013 27.65 29.03 27.48 28.99 0 +1.67(+6.12%)
Jun 28, 2013 27.95 28.03 27.30 27.32 11,177,086 -0.71(-2.54%)
Jun 27, 2013 28.03 28.36 27.84 28.03 0 +0.27(+0.96%)
Jun 26, 2013 27.51 28.44 27.44 27.76 0 +0.59(+2.17%)
Jun 25, 2013 26.80 27.66 26.71 27.17 0 +0.67(+2.55%)
Jun 24, 2013 26.11 26.75 25.61 26.50 0 -0.19(-0.71%)
Jun 21, 2013 28.32 28.52 26.31 26.69 4,815,430 -1.48(-5.26%)
Jun 20, 2013 29.09 29.35 27.90 28.17 0 -1.43(-4.82%)
Jun 19, 2013 29.43 30.13 29.32 29.60 0 +0.19(+0.65%)
Jun 18, 2013 29.04 29.66 28.95 29.41 0 +0.39(+1.34%)
Jun 17, 2013 29.36 29.41 28.61 29.02 0 -0.07(-0.23%)
Jun 14, 2013 30.19 30.73 28.94 29.08 0 -1.04(-3.44%)
Jun 13, 2013 29.74 30.17 29.39 30.12 2,011,730 +0.13(+0.44%)
Jun 12, 2013 31.71 31.83 29.66 29.99 2,064,120 -1.41(-4.48%)
Jun 11, 2013 31.43 31.75 30.87 31.39 1,422,507 -0.63(-1.96%)
Jun 10, 2013 32.17 32.44 31.78 32.02 0 +0.11(+0.36%)
Jun 07, 2013 30.66 32.13 30.50 31.90 0 +1.51(+4.97%)
Jun 06, 2013 30.36 30.43 29.32 30.39 1,609,569 +0.08(+0.25%)
Jun 05, 2013 31.19 31.41 29.84 30.32 0 -1.06(-3.39%)
Jun 04, 2013 31.69 32.50 30.98 31.38 0 -0.13(-0.42%)
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.