Avis Budget Group (NQ: CAR )

123.95 +0.72 (+0.58%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.03 36.27 35.48 35.83 1,260,246 -0.53(-1.46%)
Jan 30, 2014 36.11 36.75 35.86 36.36 1,885,539 +0.74(+2.08%)
Jan 29, 2014 35.95 36.25 35.52 35.62 1,299,971 -0.82(-2.24%)
Jan 28, 2014 35.69 36.83 35.69 36.44 1,649,909 +0.23(+0.63%)
Jan 27, 2014 36.67 37.81 34.85 36.21 2,014,226 -0.47(-1.27%)
Jan 24, 2014 37.81 37.88 36.19 36.67 2,427,512 -1.40(-3.67%)
Jan 23, 2014 38.91 38.91 37.96 38.07 1,534,039 -1.03(-2.62%)
Jan 22, 2014 38.71 39.19 38.57 39.10 2,018,396 +0.38(+0.98%)
Jan 21, 2014 39.32 39.48 38.21 38.72 1,677,723 -0.20(-0.51%)
Jan 17, 2014 39.33 38.92 38.92 38.92 3,084,599 -0.53(-1.35%)
Jan 16, 2014 40.01 40.36 39.26 39.45 1,593,543 -0.18(-0.46%)
Jan 15, 2014 38.65 39.82 38.65 39.63 2,512,211 +0.98(+2.53%)
Jan 14, 2014 37.97 38.67 37.70 38.65 1,134,946 +0.89(+2.37%)
Jan 13, 2014 38.46 38.75 37.62 37.76 1,030,518 -0.76(-1.97%)
Jan 10, 2014 38.38 38.71 38.13 38.52 1,001,447 +0.23(+0.60%)
Jan 09, 2014 38.15 38.55 37.67 38.29 1,006,570 +0.19(+0.50%)
Jan 08, 2014 37.82 38.27 37.57 38.10 1,059,710 +0.28(+0.73%)
Jan 07, 2014 38.25 38.46 37.63 37.82 1,455,966 -0.23(-0.60%)
Jan 06, 2014 38.71 38.88 37.96 38.05 1,885,876 -0.46(-1.18%)
Jan 03, 2014 38.55 39.42 38.42 38.51 1,972,329 +0.08(+0.20%)
Jan 02, 2014 38.20 38.50 37.88 38.43 2,183,271 +0.03(+0.07%)
Dec 31, 2013 37.83 38.40 38.40 38.40 1,778,641 +0.86(+2.30%)
Dec 30, 2013 37.37 37.77 37.24 37.54 1,204,945 +0.10(+0.28%)
Dec 27, 2013 37.35 37.53 37.22 37.43 1,375,498 -0.10(-0.25%)
Dec 26, 2013 36.58 37.90 36.53 37.53 1,954,869 +1.05(+2.89%)
Dec 24, 2013 36.72 36.91 36.27 36.47 341,931 -0.14(-0.39%)
Dec 23, 2013 36.39 36.93 36.28 36.62 1,006,523 +0.41(+1.13%)
Dec 20, 2013 35.69 36.55 35.47 36.21 1,668,982 +0.72(+2.03%)
Dec 19, 2013 35.63 36.29 35.48 35.49 1,449,422 -0.16(-0.45%)
Dec 18, 2013 35.02 36.03 34.53 35.65 1,647,241 +0.79(+2.26%)
Dec 17, 2013 35.62 35.62 34.64 34.86 1,052,455 -0.53(-1.50%)
Dec 16, 2013 34.46 35.41 34.44 35.39 1,130,714 +1.06(+3.10%)
Dec 13, 2013 34.18 34.75 34.08 34.33 1,053,993 +0.24(+0.70%)
Dec 12, 2013 34.32 34.80 34.05 34.09 1,599,628 -0.24(-0.69%)
Dec 11, 2013 34.85 35.24 34.18 34.33 2,062,588 -0.81(-2.30%)
Dec 10, 2013 35.19 36.10 35.12 35.13 1,511,944 -0.17(-0.48%)
Dec 09, 2013 34.54 35.33 34.41 35.31 1,007,314 +0.50(+1.45%)
Dec 06, 2013 34.49 34.96 34.39 34.80 0 +0.62(+1.81%)
Dec 05, 2013 34.07 34.89 34.07 34.18 1,179,058 -0.09(-0.25%)
Dec 04, 2013 34.17 34.62 33.85 34.27 1,053,034 -0.08(-0.22%)
Dec 03, 2013 35.18 35.56 34.16 34.35 1,769,760 -0.90(-2.56%)
Dec 02, 2013 35.02 35.61 34.86 35.25 0 +0.23(+0.65%)
Nov 29, 2013 34.90 35.40 34.66 35.02 0 +0.18(+0.52%)
Nov 27, 2013 34.34 35.13 34.31 34.84 0 +0.36(+1.05%)
Nov 26, 2013 34.77 35.19 34.42 34.48 0 -0.29(-0.82%)
Nov 25, 2013 34.30 34.94 34.16 34.76 1,415,990 +0.46(+1.33%)
Nov 22, 2013 33.85 34.46 33.74 34.31 0 +0.51(+1.52%)
Nov 21, 2013 33.16 34.06 33.00 33.80 1,214,349 +0.91(+2.77%)
Nov 20, 2013 33.00 33.61 32.73 32.88 0 -0.07(-0.20%)
Nov 19, 2013 33.03 33.24 32.82 32.95 0 -0.14(-0.43%)
Nov 18, 2013 32.89 33.50 32.88 33.09 0 -0.13(-0.40%)
Nov 15, 2013 33.04 33.59 32.98 33.23 0 +0.26(+0.78%)
Nov 14, 2013 32.19 33.03 32.14 32.97 1,569,001 +1.45(+4.61%)
Nov 12, 2013 31.07 31.83 31.07 31.52 0 +0.44(+1.42%)
Nov 11, 2013 30.56 31.09 30.19 31.07 1,189,617 +0.49(+1.60%)
Nov 08, 2013 29.46 30.70 29.38 30.58 0 +1.20(+4.07%)
Nov 07, 2013 29.70 29.93 29.03 29.39 0 -0.29(-0.99%)
Nov 06, 2013 29.63 29.97 29.01 29.68 0 +0.17(+0.58%)
Nov 05, 2013 30.35 30.91 28.65 29.51 0 -0.94(-3.09%)
Nov 04, 2013 29.54 30.54 29.54 30.45 1,861,105 +0.87(+2.96%)
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.