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, 2015 34.05 34.48 34.48 34.48 1,181,340 +0.32(+0.95%)
Dec 30, 2015 34.90 35.13 34.12 34.16 1,056,042 -0.86(-2.44%)
Dec 29, 2015 34.52 35.16 34.30 35.01 956,968 +0.69(+2.02%)
Dec 28, 2015 35.13 35.16 33.93 34.32 1,262,116 -0.79(-2.25%)
Dec 24, 2015 34.60 35.11 35.11 35.11 491,523 +0.58(+1.68%)
Dec 23, 2015 34.33 35.14 34.26 34.53 1,410,850 +0.38(+1.11%)
Dec 22, 2015 33.54 34.60 33.39 34.15 1,146,936 +0.79(+2.36%)
Dec 21, 2015 33.22 33.78 32.76 33.36 3,021,401 +0.16(+0.49%)
Dec 18, 2015 32.84 33.57 32.62 33.20 2,679,401 +0.05(+0.14%)
Dec 17, 2015 33.61 33.90 33.10 33.15 2,865,018 -0.38(-1.13%)
Dec 16, 2015 32.25 33.67 32.16 33.53 2,180,216 +1.47(+4.59%)
Dec 15, 2015 31.79 32.12 31.49 32.06 1,940,374 +0.63(+1.99%)
Dec 14, 2015 32.50 32.89 31.13 31.43 2,212,813 -1.31(-4.00%)
Dec 11, 2015 32.99 33.64 32.64 32.74 1,405,491 -1.04(-3.07%)
Dec 10, 2015 32.82 34.14 32.79 33.78 1,515,970 +0.83(+2.51%)
Dec 09, 2015 32.16 33.63 32.00 32.95 2,473,116 +0.90(+2.82%)
Dec 08, 2015 33.20 33.20 32.00 32.05 2,368,560 -1.55(-4.61%)
Dec 07, 2015 33.75 33.99 33.12 33.60 1,738,547 -0.24(-0.70%)
Dec 04, 2015 33.75 34.33 33.38 33.83 2,255,813 -0.09(-0.25%)
Dec 03, 2015 34.74 34.98 33.58 33.92 2,850,261 -0.80(-2.30%)
Dec 02, 2015 35.91 36.04 34.00 34.72 2,805,664 -1.11(-3.10%)
Dec 01, 2015 35.80 36.20 35.40 35.83 2,244,581 +0.30(+0.86%)
Nov 30, 2015 37.03 37.20 35.43 35.52 3,194,474 -1.48(-4.01%)
Nov 27, 2015 37.40 37.96 36.76 37.01 632,519 -0.31(-0.84%)
Nov 25, 2015 37.30 37.32 37.32 37.32 1,213,336 +0.02(+0.05%)
Nov 24, 2015 38.20 38.63 36.98 37.30 3,129,279 -1.29(-3.35%)
Nov 23, 2015 39.04 39.38 38.33 38.59 1,606,186 -0.35(-0.90%)
Nov 20, 2015 39.45 40.10 38.71 38.94 2,095,059 -0.29(-0.73%)
Nov 19, 2015 38.96 39.32 38.69 39.23 1,362,614 +0.40(+1.03%)
Nov 18, 2015 37.96 38.89 37.96 38.83 1,842,819 +0.88(+2.33%)
Nov 17, 2015 38.30 39.23 37.64 37.95 2,259,919 +0.22(+0.58%)
Nov 16, 2015 38.28 38.39 37.08 37.73 2,397,124 -0.76(-1.97%)
Nov 13, 2015 38.66 39.28 38.32 38.49 2,187,687 -0.08(-0.20%)
Nov 12, 2015 39.45 39.73 38.45 38.56 1,980,729 -1.15(-2.89%)
Nov 11, 2015 39.72 40.12 39.17 39.71 2,055,782 +0.08(+0.19%)
Nov 10, 2015 40.55 40.82 39.54 39.64 2,733,436 -1.22(-2.98%)
Nov 09, 2015 42.86 42.99 40.19 40.85 3,793,159 -2.06(-4.80%)
Nov 06, 2015 41.31 42.94 41.20 42.92 3,254,914 +1.87(+4.56%)
Nov 05, 2015 42.90 43.13 40.77 41.04 3,865,174 -1.93(-4.49%)
Nov 04, 2015 43.60 44.43 42.78 42.97 3,489,754 -1.06(-2.42%)
Nov 03, 2015 45.55 45.61 42.15 44.04 15,278,982 -5.65(-11.38%)
Nov 02, 2015 48.46 50.39 48.36 49.69 6,294,962 +2.24(+4.73%)
Oct 30, 2015 47.46 47.70 46.76 47.45 2,694,468 +0.07(+0.14%)
Oct 29, 2015 47.21 47.58 46.67 47.38 1,073,309 -0.02(-0.04%)
Oct 28, 2015 46.54 47.69 46.12 47.40 1,293,235 +1.20(+2.59%)
Oct 27, 2015 47.49 47.50 45.51 46.20 1,309,194 -1.29(-2.72%)
Oct 26, 2015 47.31 47.75 47.20 47.50 1,617,914 +0.19(+0.40%)
Oct 23, 2015 47.53 48.36 46.73 47.31 2,015,478 +0.44(+0.93%)
Oct 22, 2015 47.67 47.96 46.69 46.87 1,692,908 -0.54(-1.14%)
Oct 21, 2015 47.71 47.98 47.29 47.41 997,345 -0.05(-0.10%)
Oct 20, 2015 47.23 48.41 47.15 47.46 2,225,839 +0.30(+0.64%)
Oct 19, 2015 47.11 47.62 46.77 47.15 1,802,912 -0.20(-0.42%)
Oct 16, 2015 47.74 48.07 46.60 47.35 1,051,128 -0.32(-0.68%)
Oct 15, 2015 47.33 47.83 46.90 47.68 1,379,085 +0.81(+1.72%)
Oct 14, 2015 46.60 47.44 46.31 46.87 1,262,263 +0.27(+0.57%)
Oct 13, 2015 46.40 47.78 45.96 46.60 1,576,064 -0.20(-0.43%)
Oct 12, 2015 47.10 47.22 45.69 46.80 1,103,218 -0.25(-0.52%)
Oct 09, 2015 48.22 48.47 46.18 47.05 2,161,335 -0.86(-1.80%)
Oct 08, 2015 46.19 48.41 46.06 47.91 3,504,397 +1.66(+3.59%)
Oct 07, 2015 44.45 46.39 44.36 46.25 2,229,964 +2.16(+4.89%)
Oct 06, 2015 44.25 44.67 43.56 44.09 1,800,800 -0.12(-0.28%)
Oct 05, 2015 43.50 44.68 43.42 44.22 2,259,521 +0.93(+2.15%)
Oct 02, 2015 41.42 43.49 41.21 43.29 2,093,974 +1.20(+2.84%)
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.