Avis Budget Group (NQ: CAR )

123.75 +0.52 (+0.42%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.31 33.05 31.88 32.50 2,335,021 +0.46(+1.42%)
Sep 29, 2016 32.85 33.17 31.80 32.05 2,159,403 -1.04(-3.13%)
Sep 28, 2016 34.32 34.39 32.40 33.08 4,029,127 -0.90(-2.66%)
Sep 27, 2016 37.01 37.56 33.64 33.99 7,564,063 -3.00(-8.12%)
Sep 26, 2016 35.40 37.03 35.29 36.99 2,700,969 +1.37(+3.84%)
Sep 23, 2016 36.33 36.66 35.52 35.62 1,938,605 -0.90(-2.47%)
Sep 22, 2016 36.51 36.92 36.20 36.52 2,529,272 +0.25(+0.68%)
Sep 21, 2016 35.27 36.38 35.20 36.28 1,973,223 +1.11(+3.16%)
Sep 20, 2016 35.81 35.81 34.91 35.16 3,095,868 -0.50(-1.41%)
Sep 19, 2016 35.90 36.37 35.49 35.67 4,142,704 -0.13(-0.37%)
Sep 16, 2016 35.04 36.10 34.58 35.80 21,674,034 +2.47(+7.41%)
Sep 15, 2016 32.66 33.59 32.66 33.33 1,098,452 +0.65(+1.98%)
Sep 14, 2016 32.02 32.75 31.23 32.68 1,681,842 +0.67(+2.08%)
Sep 13, 2016 33.67 34.33 31.98 32.02 1,917,576 -2.14(-6.26%)
Sep 12, 2016 33.92 34.53 33.37 34.16 2,336,895 -0.21(-0.61%)
Sep 09, 2016 35.85 36.14 34.34 34.37 1,499,771 -1.95(-5.36%)
Sep 08, 2016 36.01 36.41 35.54 36.31 893,236 +0.21(+0.58%)
Sep 07, 2016 34.21 36.10 34.21 36.10 1,597,261 +1.94(+5.67%)
Sep 06, 2016 34.16 34.39 33.62 34.17 1,178,255 +0.07(+0.20%)
Sep 02, 2016 34.56 34.10 34.10 34.10 721,918 -0.17(-0.50%)
Sep 01, 2016 34.37 35.22 33.87 34.27 1,292,943 -0.06(-0.17%)
Aug 31, 2016 34.00 34.50 33.32 34.33 1,118,087 +0.19(+0.56%)
Aug 30, 2016 34.56 35.09 33.94 34.14 687,396 -0.36(-1.05%)
Aug 29, 2016 33.98 34.67 33.98 34.50 721,597 +0.63(+1.85%)
Aug 26, 2016 33.93 34.62 33.58 33.87 1,585,465 +0.22(+0.65%)
Aug 25, 2016 34.38 34.67 33.55 33.65 1,248,749 -0.55(-1.61%)
Aug 24, 2016 35.09 35.46 34.11 34.20 1,148,927 -1.07(-3.04%)
Aug 23, 2016 35.40 36.03 35.17 35.28 723,139 +0.08(+0.22%)
Aug 22, 2016 34.93 35.42 34.48 35.20 1,837,663 +0.01(+0.03%)
Aug 19, 2016 35.08 35.22 34.63 35.19 1,209,985 -0.09(-0.24%)
Aug 18, 2016 34.51 35.71 34.51 35.28 2,927,771 +0.67(+1.95%)
Aug 17, 2016 34.56 34.76 34.03 34.60 1,751,385 -0.08(-0.22%)
Aug 16, 2016 35.10 35.28 34.59 34.68 1,748,841 -0.55(-1.56%)
Aug 15, 2016 34.83 35.74 34.79 35.23 2,912,955 +0.67(+1.92%)
Aug 12, 2016 35.00 35.18 34.48 34.56 1,963,023 -0.57(-1.62%)
Aug 11, 2016 36.10 36.53 35.11 35.13 2,210,135 -0.79(-2.20%)
Aug 10, 2016 36.55 36.71 35.86 35.92 1,217,475 -0.50(-1.38%)
Aug 09, 2016 36.59 36.82 35.30 36.43 2,555,515 -0.42(-1.13%)
Aug 08, 2016 36.47 37.23 36.45 36.85 2,335,947 +0.40(+1.10%)
Aug 05, 2016 36.59 36.98 36.10 36.45 3,319,062 +0.27(+0.74%)
Aug 04, 2016 35.16 36.58 34.82 36.18 2,459,819 +1.13(+3.23%)
Aug 03, 2016 35.08 35.62 34.01 35.05 4,567,345 +2.02(+6.13%)
Aug 02, 2016 34.01 34.33 32.24 33.03 4,273,508 -1.18(-3.44%)
Aug 01, 2016 34.89 34.89 34.16 34.20 2,332,475 -0.69(-1.99%)
Jul 29, 2016 34.74 35.08 34.41 34.90 1,898,598 +0.00(+0.00%)
Jul 28, 2016 35.21 35.36 34.69 34.90 1,635,239 -0.59(-1.66%)
Jul 27, 2016 36.46 36.63 35.26 35.49 2,394,988 -0.65(-1.79%)
Jul 26, 2016 36.06 36.48 35.65 36.13 1,384,394 +0.31(+0.88%)
Jul 25, 2016 35.87 36.47 35.34 35.82 1,341,983 -0.09(-0.24%)
Jul 22, 2016 35.08 36.12 34.74 35.90 2,790,370 +0.85(+2.41%)
Jul 21, 2016 34.91 36.07 34.91 35.06 2,238,162 -0.05(-0.14%)
Jul 20, 2016 34.50 35.44 34.35 35.11 1,691,801 +0.61(+1.76%)
Jul 19, 2016 34.59 34.94 34.35 34.50 1,207,620 -0.38(-1.09%)
Jul 18, 2016 34.45 35.10 34.27 34.88 1,314,170 +0.44(+1.27%)
Jul 15, 2016 34.09 34.54 33.85 34.44 1,151,612 +0.24(+0.69%)
Jul 14, 2016 34.06 34.77 34.06 34.20 1,571,242 +0.52(+1.55%)
Jul 13, 2016 33.93 34.06 33.02 33.68 1,581,445 -0.08(-0.23%)
Jul 12, 2016 33.57 34.06 33.31 33.76 2,594,579 +0.75(+2.27%)
Jul 11, 2016 33.24 34.11 32.51 33.01 2,904,611 +0.12(+0.38%)
Jul 08, 2016 29.97 32.92 29.36 32.88 4,072,032 +3.52(+12.01%)
Jul 07, 2016 29.02 30.32 29.02 29.36 1,386,498 -0.32(-1.09%)
Jul 05, 2016 30.50 30.73 29.25 29.68 1,720,414 -1.14(-3.70%)
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.