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 (%)
Dec 31, 2014 64.12 63.02 63.02 63.02 2,177,227 -1.07(-1.68%)
Dec 30, 2014 63.37 65.23 63.30 64.09 2,433,434 +0.66(+1.03%)
Dec 29, 2014 61.85 63.75 61.39 63.44 1,688,610 +1.62(+2.61%)
Dec 26, 2014 61.22 62.02 61.09 61.82 901,751 +0.80(+1.31%)
Dec 24, 2014 60.92 61.03 61.03 61.03 822,222 -0.24(-0.39%)
Dec 23, 2014 56.19 61.77 55.73 61.26 6,810,830 +5.54(+9.94%)
Dec 22, 2014 55.20 56.02 54.96 55.72 1,026,891 +0.45(+0.81%)
Dec 19, 2014 55.40 55.56 54.43 55.28 1,905,298 +0.03(+0.05%)
Dec 18, 2014 55.81 56.64 54.94 55.25 1,403,256 +0.49(+0.90%)
Dec 17, 2014 53.21 54.81 52.81 54.75 2,328,642 +1.71(+3.22%)
Dec 16, 2014 54.58 55.20 53.01 53.04 3,724,516 -1.67(-3.06%)
Dec 15, 2014 56.19 56.70 53.98 54.72 3,960,843 -1.01(-1.81%)
Dec 12, 2014 58.49 58.51 55.65 55.72 2,033,213 -3.37(-5.71%)
Dec 11, 2014 58.72 59.69 58.51 59.10 2,110,861 +0.87(+1.50%)
Dec 10, 2014 59.02 59.44 58.19 58.22 1,774,603 -0.92(-1.56%)
Dec 09, 2014 58.10 59.21 57.48 59.14 1,149,145 +0.14(+0.24%)
Dec 08, 2014 59.73 60.41 58.86 59.00 1,965,828 -0.93(-1.55%)
Dec 05, 2014 58.91 59.98 58.68 59.93 2,166,032 +1.82(+3.14%)
Dec 04, 2014 57.02 58.21 56.15 58.11 1,424,412 +1.28(+2.26%)
Dec 03, 2014 55.57 57.09 55.28 56.83 1,268,170 +1.59(+2.87%)
Dec 02, 2014 55.33 56.37 55.13 55.24 1,257,006 -0.01(-0.02%)
Dec 01, 2014 56.97 57.13 54.41 55.25 2,816,252 -1.90(-3.33%)
Nov 28, 2014 57.83 58.02 56.88 57.15 1,131,428 -0.65(-1.12%)
Nov 26, 2014 59.29 57.80 57.80 57.80 1,899,259 -1.40(-2.36%)
Nov 25, 2014 58.17 59.37 57.98 59.19 1,849,848 +1.31(+2.27%)
Nov 24, 2014 56.90 58.27 56.68 57.88 1,593,654 +1.11(+1.96%)
Nov 21, 2014 57.12 57.12 55.72 56.77 2,539,610 +0.33(+0.59%)
Nov 20, 2014 56.37 57.41 56.06 56.44 1,261,270 -0.15(-0.27%)
Nov 19, 2014 56.89 57.13 56.01 56.59 1,725,760 -0.36(-0.63%)
Nov 18, 2014 55.99 57.66 55.89 56.95 2,932,021 +1.10(+1.97%)
Nov 17, 2014 54.67 56.54 54.53 55.85 2,272,336 +1.20(+2.19%)
Nov 14, 2014 54.53 54.75 53.31 54.65 2,634,395 -0.12(-0.23%)
Nov 13, 2014 55.30 55.49 54.14 54.77 1,242,510 -0.41(-0.74%)
Nov 12, 2014 54.89 55.59 54.76 55.18 959,845 +0.07(+0.12%)
Nov 11, 2014 55.13 55.51 54.44 55.12 1,503,781 +0.04(+0.07%)
Nov 10, 2014 54.73 55.27 54.33 55.08 1,130,930 +0.28(+0.52%)
Nov 07, 2014 54.80 56.08 54.37 54.79 1,445,762 +0.19(+0.35%)
Nov 06, 2014 53.95 54.71 53.82 54.60 1,293,421 +0.61(+1.13%)
Nov 05, 2014 53.19 54.32 52.51 53.99 2,285,952 +1.32(+2.51%)
Nov 04, 2014 52.51 53.62 52.29 52.67 1,682,721 -0.65(-1.21%)
Nov 03, 2014 53.20 54.12 52.90 53.32 2,031,687 +0.35(+0.66%)
Oct 31, 2014 53.21 53.68 52.72 52.97 3,260,039 +0.60(+1.14%)
Oct 30, 2014 52.53 55.60 51.10 52.37 3,373,537 -0.69(-1.31%)
Oct 29, 2014 53.58 53.90 51.63 53.06 1,993,210 -0.12(-0.23%)
Oct 28, 2014 51.01 53.32 50.57 53.19 2,576,594 +2.25(+4.42%)
Oct 27, 2014 50.59 51.13 50.96 50.94 2,070,476 -0.03(-0.06%)
Oct 24, 2014 50.45 51.13 49.79 50.96 2,138,021 +1.13(+2.27%)
Oct 23, 2014 50.18 50.71 49.46 49.83 1,229,003 +0.52(+1.06%)
Oct 22, 2014 51.67 51.70 48.98 49.31 2,727,103 -2.57(-4.95%)
Oct 21, 2014 49.87 53.03 49.87 51.88 3,371,405 +2.55(+5.16%)
Oct 20, 2014 47.72 49.36 47.44 49.33 2,174,380 +1.99(+4.19%)
Oct 17, 2014 49.06 49.96 46.89 47.34 3,646,106 -1.42(-2.90%)
Oct 16, 2014 45.87 50.29 45.75 48.76 4,321,902 +1.25(+2.64%)
Oct 15, 2014 44.60 48.25 43.71 47.51 5,578,660 +1.90(+4.17%)
Oct 14, 2014 44.50 46.46 43.77 45.61 3,581,525 +1.31(+2.96%)
Oct 13, 2014 46.21 46.41 43.65 44.29 4,994,259 -2.28(-4.90%)
Oct 10, 2014 47.51 48.22 46.48 46.57 2,463,624 -0.93(-1.96%)
Oct 09, 2014 48.17 49.29 47.12 47.51 2,583,739 -1.19(-2.44%)
Oct 08, 2014 47.24 49.22 45.96 48.69 6,481,314 +1.20(+2.52%)
Oct 07, 2014 49.42 49.50 47.19 47.50 7,503,212 -2.29(-4.60%)
Oct 06, 2014 51.30 51.37 49.65 49.79 4,284,624 -1.52(-2.96%)
Oct 03, 2014 50.88 51.61 50.76 51.31 3,238,661 +0.77(+1.52%)
Oct 02, 2014 50.55 51.17 49.57 50.54 4,417,968 -0.09(-0.17%)
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.