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 (%)
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%)
Jul 01, 2016 30.58 30.82 30.82 30.82 2,290,267 +0.20(+0.65%)
Jun 30, 2016 29.37 30.79 28.70 30.62 2,974,826 +1.39(+4.75%)
Jun 29, 2016 28.06 29.66 27.77 29.23 3,505,243 +1.57(+5.67%)
Jun 28, 2016 27.89 28.63 26.75 27.67 5,069,817 +0.55(+2.03%)
Jun 27, 2016 29.64 29.64 26.90 27.12 3,595,310 -3.01(-10.00%)
Jun 24, 2016 31.35 32.23 29.76 30.13 3,927,677 -2.95(-8.91%)
Jun 23, 2016 32.31 33.11 32.07 33.07 1,317,132 +1.27(+4.00%)
Jun 22, 2016 31.72 32.80 31.53 31.80 1,747,022 -0.03(-0.09%)
Jun 21, 2016 31.36 32.12 30.85 31.83 1,502,875 +0.29(+0.90%)
Jun 20, 2016 31.04 32.32 30.86 31.54 2,075,233 +1.12(+3.69%)
Jun 17, 2016 30.25 31.50 30.14 30.42 2,017,560 +0.33(+1.11%)
Jun 16, 2016 29.98 30.20 29.12 30.09 1,918,159 -0.15(-0.50%)
Jun 15, 2016 29.96 30.83 29.65 30.24 1,698,192 +0.43(+1.43%)
Jun 14, 2016 30.42 30.79 29.28 29.81 1,606,116 -0.59(-1.94%)
Jun 13, 2016 30.56 31.27 30.36 30.40 2,253,122 -0.82(-2.62%)
Jun 10, 2016 32.00 32.25 30.95 31.22 2,328,250 -1.27(-3.92%)
Jun 09, 2016 32.47 32.68 31.97 32.49 1,991,227 -0.14(-0.44%)
Jun 08, 2016 32.75 33.06 32.25 32.64 3,156,683 +0.09(+0.26%)
Jun 07, 2016 31.22 32.66 30.97 32.55 4,699,050 +1.61(+5.19%)
Jun 06, 2016 29.22 31.04 29.12 30.95 4,850,604 +2.08(+7.21%)
Jun 03, 2016 29.50 29.67 28.27 28.86 3,777,719 -0.77(-2.60%)
Jun 02, 2016 28.75 29.64 28.49 29.63 2,516,713 +0.70(+2.43%)
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.