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 30, 2016 34.85 34.85 34.85 0 -0.49(-1.40%)
Dec 29, 2016 35.13 35.87 34.89 35.34 917,719 +0.39(+1.11%)
Dec 28, 2016 35.79 36.14 34.57 34.95 2,879,734 -0.78(-2.18%)
Dec 27, 2016 36.36 36.88 35.66 35.73 1,656,807 -0.56(-1.54%)
Dec 23, 2016 36.29 36.29 36.29 0 +0.86(+2.41%)
Dec 22, 2016 36.92 37.34 35.36 35.44 1,423,900 -1.56(-4.21%)
Dec 21, 2016 37.65 38.22 36.98 37.00 1,697,785 -0.51(-1.37%)
Dec 20, 2016 36.75 37.55 36.46 37.51 1,999,239 +1.00(+2.73%)
Dec 19, 2016 36.35 37.05 36.02 36.51 973,483 +0.09(+0.26%)
Dec 16, 2016 35.38 36.51 35.22 36.42 3,451,794 +1.11(+3.15%)
Dec 15, 2016 34.42 35.37 34.37 35.31 1,095,881 +0.99(+2.88%)
Dec 14, 2016 35.82 36.10 34.20 34.32 2,412,609 -1.62(-4.52%)
Dec 13, 2016 35.90 36.17 34.86 35.94 2,328,595 +0.25(+0.69%)
Dec 12, 2016 37.89 38.27 35.60 35.70 1,964,211 -2.75(-7.14%)
Dec 09, 2016 38.71 38.74 38.05 38.44 781,225 -0.06(-0.15%)
Dec 08, 2016 39.04 39.27 38.31 38.50 1,317,609 -0.48(-1.24%)
Dec 07, 2016 38.68 39.46 38.15 38.98 1,329,761 +0.31(+0.81%)
Dec 06, 2016 37.07 38.91 36.93 38.67 2,587,069 +1.46(+3.93%)
Dec 05, 2016 36.96 37.53 36.51 37.21 936,906 +0.67(+1.82%)
Dec 02, 2016 36.80 37.10 36.35 36.54 1,116,128 -0.35(-0.95%)
Dec 01, 2016 36.56 37.48 36.19 36.89 1,815,988 +0.51(+1.41%)
Nov 30, 2016 36.66 36.94 36.01 36.38 1,570,457 -0.05(-0.13%)
Nov 29, 2016 36.77 37.34 36.33 36.43 1,477,563 -0.49(-1.34%)
Nov 28, 2016 37.61 37.89 36.53 36.92 1,518,704 -0.85(-2.24%)
Nov 25, 2016 37.83 38.00 37.52 37.77 504,501 +0.04(+0.10%)
Nov 23, 2016 37.73 37.73 37.73 0 +0.06(+0.15%)
Nov 22, 2016 37.09 37.73 36.90 37.67 916,091 +0.72(+1.95%)
Nov 21, 2016 36.85 37.26 36.55 36.95 1,853,560 +0.39(+1.07%)
Nov 18, 2016 36.93 37.18 36.11 36.56 1,054,898 -0.28(-0.75%)
Nov 17, 2016 36.92 37.16 36.11 36.84 1,473,570 +0.00(+0.00%)
Nov 16, 2016 38.18 38.24 36.54 36.84 1,742,630 -1.15(-3.03%)
Nov 15, 2016 37.05 38.00 36.15 37.99 2,443,404 +0.91(+2.46%)
Nov 14, 2016 36.69 37.67 35.78 37.07 2,579,353 +0.93(+2.58%)
Nov 11, 2016 35.76 36.69 35.64 36.14 2,748,110 +0.13(+0.37%)
Nov 10, 2016 34.56 36.21 34.26 36.01 3,119,489 +1.87(+5.48%)
Nov 09, 2016 32.92 34.35 32.48 34.14 3,106,413 +0.60(+1.78%)
Nov 08, 2016 33.10 34.28 30.29 33.54 10,875,850 -3.52(-9.49%)
Nov 07, 2016 36.64 38.02 36.27 37.05 4,049,784 +1.21(+3.37%)
Nov 04, 2016 34.59 36.53 34.13 35.85 3,385,876 +1.18(+3.40%)
Nov 03, 2016 31.21 35.34 31.21 34.67 6,019,699 +3.93(+12.80%)
Nov 02, 2016 30.68 31.38 30.18 30.74 3,956,911 -0.13(-0.43%)
Nov 01, 2016 31.00 31.32 30.34 30.87 1,962,422 +0.12(+0.40%)
Oct 31, 2016 30.83 31.79 30.71 30.75 1,936,970 -0.04(-0.12%)
Oct 28, 2016 30.32 31.37 30.21 30.78 1,148,463 +0.49(+1.63%)
Oct 27, 2016 30.98 30.98 30.04 30.29 1,396,939 -0.50(-1.64%)
Oct 26, 2016 30.10 31.15 29.93 30.79 1,124,048 +0.42(+1.38%)
Oct 25, 2016 30.56 31.13 30.33 30.37 1,027,552 -0.21(-0.68%)
Oct 24, 2016 29.88 30.75 29.74 30.58 1,208,757 +0.77(+2.58%)
Oct 21, 2016 29.78 30.24 29.07 29.81 1,179,271 -0.33(-1.10%)
Oct 20, 2016 30.52 31.02 30.01 30.15 1,148,074 -0.42(-1.37%)
Oct 19, 2016 30.53 30.91 30.31 30.56 1,017,400 +0.11(+0.37%)
Oct 18, 2016 30.28 30.58 29.94 30.45 1,140,748 +0.49(+1.65%)
Oct 17, 2016 29.63 30.33 29.44 29.96 1,312,371 +0.27(+0.90%)
Oct 14, 2016 30.18 30.67 29.56 29.69 1,436,759 -0.29(-0.98%)
Oct 13, 2016 30.27 30.27 29.34 29.99 2,258,657 -0.67(-2.20%)
Oct 12, 2016 31.04 31.42 30.36 30.66 1,802,210 -0.34(-1.10%)
Oct 11, 2016 31.91 32.01 30.70 31.00 1,744,068 -1.21(-3.75%)
Oct 10, 2016 30.99 32.25 30.89 32.21 1,908,251 +1.27(+4.12%)
Oct 07, 2016 31.90 32.02 30.69 30.94 2,165,350 -1.08(-3.38%)
Oct 06, 2016 32.22 32.34 31.71 32.02 915,917 -0.28(-0.85%)
Oct 05, 2016 31.80 32.78 31.62 32.29 1,786,687 +0.75(+2.38%)
Oct 04, 2016 32.18 32.61 31.41 31.54 1,704,701 -0.55(-1.72%)
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.