Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.66 42.56 41.21 41.93 1,738,465 +0.01(+0.02%)
Aug 28, 2015 40.94 42.13 40.94 41.92 1,450,713 +0.50(+1.22%)
Aug 27, 2015 39.57 41.68 39.46 41.42 2,437,894 +2.27(+5.80%)
Aug 26, 2015 39.41 39.41 37.34 39.14 4,293,312 +0.97(+2.54%)
Aug 25, 2015 39.99 40.56 38.05 38.18 3,585,243 -0.47(-1.20%)
Aug 24, 2015 37.84 40.60 37.09 38.64 4,419,774 -1.53(-3.81%)
Aug 21, 2015 41.40 41.60 39.16 40.17 3,526,461 -2.12(-5.01%)
Aug 20, 2015 43.39 43.39 41.95 42.29 2,601,585 -1.27(-2.92%)
Aug 19, 2015 44.04 44.20 43.46 43.56 1,982,048 -0.63(-1.42%)
Aug 18, 2015 44.06 45.32 44.06 44.19 2,575,766 -0.37(-0.83%)
Aug 17, 2015 41.90 45.04 41.82 44.56 5,521,460 +2.69(+6.42%)
Aug 14, 2015 40.86 42.04 40.83 41.87 1,895,958 +0.66(+1.59%)
Aug 13, 2015 41.51 41.83 40.35 41.22 1,788,360 -0.02(-0.05%)
Aug 12, 2015 39.36 41.26 38.78 41.23 3,401,386 +1.67(+4.23%)
Aug 11, 2015 41.26 41.27 39.51 39.56 2,785,840 -2.45(-5.83%)
Aug 10, 2015 40.14 42.19 40.14 42.01 3,581,710 +1.93(+4.81%)
Aug 07, 2015 42.01 42.54 40.05 40.09 2,543,277 -2.17(-5.13%)
Aug 06, 2015 41.78 42.39 41.03 42.25 2,973,779 +0.60(+1.44%)
Aug 05, 2015 42.75 43.65 41.61 41.65 3,976,225 -1.18(-2.75%)
Aug 04, 2015 42.00 43.31 41.06 42.83 6,231,122 +1.64(+3.99%)
Aug 03, 2015 41.19 42.06 41.02 41.19 4,392,487 -0.08(-0.18%)
Jul 31, 2015 40.75 41.80 40.74 41.26 3,523,840 +0.51(+1.26%)
Jul 30, 2015 39.72 40.91 39.38 40.75 2,737,957 +0.85(+2.12%)
Jul 29, 2015 39.24 40.20 39.24 39.90 1,875,439 +0.62(+1.57%)
Jul 28, 2015 38.57 40.17 38.19 39.29 2,111,007 +0.73(+1.90%)
Jul 27, 2015 38.19 39.15 37.76 38.56 1,920,349 +0.00(+0.00%)
Jul 24, 2015 38.95 39.17 38.50 38.56 3,909,261 -0.52(-1.34%)
Jul 23, 2015 39.68 40.08 38.27 39.08 4,656,119 -1.08(-2.70%)
Jul 22, 2015 38.98 40.22 38.20 40.16 3,252,086 +1.11(+2.85%)
Jul 21, 2015 39.91 40.39 38.93 39.05 2,612,335 -0.98(-2.44%)
Jul 20, 2015 42.23 43.03 39.69 40.03 3,250,263 -1.97(-4.68%)
Jul 17, 2015 43.17 44.14 41.94 41.99 4,309,250 +0.76(+1.84%)
Jul 16, 2015 40.94 42.38 40.90 41.23 2,535,506 +0.45(+1.09%)
Jul 15, 2015 42.04 42.15 40.68 40.79 4,070,076 +0.36(+0.89%)
Jul 14, 2015 40.16 40.55 39.79 40.43 3,155,632 +0.30(+0.76%)
Jul 13, 2015 40.56 40.70 39.98 40.12 2,578,961 -0.16(-0.40%)
Jul 10, 2015 40.15 40.56 40.00 40.28 2,436,080 +0.57(+1.44%)
Jul 09, 2015 40.76 40.85 39.55 39.71 3,812,813 -0.40(-0.99%)
Jul 08, 2015 41.61 41.68 40.09 40.11 3,530,253 -1.87(-4.46%)
Jul 07, 2015 41.46 42.53 40.82 41.99 2,031,046 +0.53(+1.28%)
Jul 06, 2015 41.80 42.05 40.96 41.45 1,775,308 -0.65(-1.53%)
Jul 02, 2015 41.74 42.10 42.10 42.10 2,851,572 +0.20(+0.48%)
Jul 01, 2015 42.18 42.97 41.63 41.90 3,064,668 +0.02(+0.05%)
Jun 30, 2015 43.03 43.48 41.71 41.88 2,639,477 -0.86(-2.02%)
Jun 29, 2015 43.66 43.80 42.72 42.75 1,998,860 -1.24(-2.83%)
Jun 26, 2015 43.64 44.26 43.34 43.99 3,109,796 +0.44(+1.00%)
Jun 25, 2015 45.76 45.97 42.93 43.55 6,768,320 -2.28(-4.98%)
Jun 24, 2015 46.73 47.03 45.69 45.83 1,244,872 -1.10(-2.35%)
Jun 23, 2015 46.41 47.19 46.35 46.94 1,529,763 +0.53(+1.15%)
Jun 22, 2015 46.84 47.05 45.89 46.40 1,645,293 -0.07(-0.14%)
Jun 19, 2015 48.08 48.08 46.42 46.47 2,119,557 -1.66(-3.45%)
Jun 18, 2015 46.99 48.32 46.92 48.13 1,569,656 +1.18(+2.51%)
Jun 17, 2015 47.34 47.51 46.34 46.95 1,021,233 -0.24(-0.50%)
Jun 16, 2015 47.60 47.60 46.85 47.19 1,314,917 -0.39(-0.82%)
Jun 15, 2015 47.64 48.33 47.33 47.58 1,006,992 -0.33(-0.69%)
Jun 12, 2015 47.51 48.31 47.30 47.91 1,054,685 -0.09(-0.20%)
Jun 11, 2015 48.36 48.68 47.93 48.01 1,112,095 -0.20(-0.41%)
Jun 10, 2015 47.56 48.48 47.22 48.21 2,849,539 +0.86(+1.83%)
Jun 09, 2015 47.67 48.21 47.10 47.34 1,449,819 -0.25(-0.52%)
Jun 08, 2015 48.56 49.03 47.53 47.59 1,918,286 -1.11(-2.28%)
Jun 05, 2015 48.74 49.11 48.26 48.70 3,282,575 +0.15(+0.31%)
Jun 04, 2015 49.41 49.80 48.48 48.55 790,346 -1.05(-2.13%)
Jun 03, 2015 49.48 50.17 49.41 49.61 849,677 +0.21(+0.42%)
Jun 02, 2015 48.20 49.71 48.18 49.40 1,840,463 +0.75(+1.54%)
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.