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 (%)
Jul 31, 2017 30.40 30.83 29.07 29.24 4,657,009 -1.73(-5.58%)
Jul 28, 2017 31.18 31.58 30.70 30.97 1,767,358 -0.29(-0.94%)
Jul 27, 2017 31.30 31.91 31.08 31.27 2,216,256 +0.20(+0.64%)
Jul 26, 2017 31.35 31.62 30.69 31.07 1,744,286 -0.24(-0.76%)
Jul 25, 2017 30.91 32.33 30.91 31.31 3,096,589 +0.49(+1.60%)
Jul 24, 2017 30.63 31.15 30.17 30.81 2,457,615 +0.07(+0.22%)
Jul 21, 2017 30.96 30.97 29.82 30.75 2,479,543 -0.23(-0.74%)
Jul 20, 2017 31.07 31.25 30.04 30.97 2,478,585 -0.03(-0.09%)
Jul 19, 2017 29.84 31.22 29.82 31.00 3,531,774 +1.17(+3.92%)
Jul 18, 2017 29.81 30.33 29.48 29.83 2,197,447 -0.06(-0.19%)
Jul 17, 2017 30.30 30.69 29.63 29.89 2,993,421 -0.41(-1.35%)
Jul 14, 2017 29.89 30.54 29.16 30.30 4,069,206 +0.32(+1.08%)
Jul 13, 2017 28.09 30.26 28.01 29.98 7,281,150 +1.87(+6.66%)
Jul 12, 2017 27.03 28.15 26.85 28.10 4,091,216 +1.31(+4.89%)
Jul 11, 2017 27.30 27.65 26.43 26.79 4,112,207 -0.39(-1.43%)
Jul 10, 2017 27.25 27.55 26.37 27.18 4,646,673 +0.00(+0.00%)
Jul 07, 2017 25.96 27.24 25.80 27.18 4,641,477 +1.35(+5.22%)
Jul 06, 2017 26.35 26.43 25.75 25.83 2,260,605 -0.62(-2.33%)
Jul 05, 2017 26.51 26.84 25.94 26.45 2,832,391 +0.11(+0.43%)
Jul 03, 2017 26.13 26.75 25.85 26.34 2,602,473 +0.43(+1.65%)
Jun 30, 2017 25.29 26.14 25.17 25.91 4,128,681 +0.78(+3.10%)
Jun 29, 2017 24.90 25.74 24.69 25.13 3,256,016 +0.44(+1.77%)
Jun 28, 2017 24.39 24.93 24.37 24.69 3,252,593 +0.50(+2.08%)
Jun 27, 2017 26.21 26.59 23.88 24.19 9,928,890 -2.10(-7.99%)
Jun 26, 2017 23.15 27.86 23.13 26.29 19,613,114 +3.26(+14.15%)
Jun 23, 2017 23.08 23.03 10,861,960 +1.17(+5.35%)
Jun 22, 2017 20.79 22.07 20.71 21.86 3,628,638 +1.05(+5.07%)
Jun 21, 2017 20.88 20.93 20.31 20.81 4,464,618 +0.27(+1.29%)
Jun 20, 2017 21.42 21.46 20.33 20.54 2,125,134 -0.89(-4.17%)
Jun 19, 2017 20.91 21.67 20.63 21.43 2,085,777 +0.67(+3.20%)
Jun 16, 2017 22.01 22.40 20.50 20.77 3,825,020 -1.26(-5.74%)
Jun 15, 2017 22.88 23.54 21.90 22.03 2,539,744 -1.15(-4.96%)
Jun 14, 2017 22.23 23.26 21.86 23.18 4,270,749 +1.27(+5.81%)
Jun 13, 2017 21.35 23.52 20.41 21.91 7,035,205 +0.71(+3.36%)
Jun 12, 2017 20.55 22.38 20.55 21.20 4,284,430 +0.67(+3.29%)
Jun 09, 2017 20.69 20.87 19.68 20.52 3,307,790 -0.10(-0.51%)
Jun 08, 2017 20.67 21.05 20.44 20.63 1,902,932 -0.07(-0.32%)
Jun 07, 2017 20.65 21.22 20.31 20.69 2,887,344 +0.14(+0.69%)
Jun 06, 2017 20.25 20.62 19.68 20.55 3,126,032 +0.18(+0.89%)
Jun 05, 2017 21.76 21.88 20.35 20.37 2,919,369 -1.39(-6.38%)
Jun 02, 2017 21.96 22.07 20.93 21.76 2,854,596 -0.09(-0.43%)
Jun 01, 2017 21.85 22.30 21.24 21.85 3,019,766 +0.10(+0.48%)
May 31, 2017 21.53 22.09 21.17 21.75 2,701,221 +0.50(+2.37%)
May 30, 2017 20.87 21.55 20.72 21.24 2,024,028 +0.29(+1.41%)
May 26, 2017 21.21 21.21 20.35 20.95 3,384,295 -0.31(-1.47%)
May 25, 2017 21.38 21.49 20.69 21.26 1,986,417 +0.05(+0.22%)
May 24, 2017 21.30 21.39 20.85 21.22 2,202,667 -0.05(-0.22%)
May 23, 2017 22.57 22.65 21.05 21.26 4,122,970 -1.21(-5.37%)
May 22, 2017 21.41 23.01 21.36 22.47 4,788,868 +1.21(+5.67%)
May 19, 2017 20.61 21.63 20.30 21.26 3,499,477 +0.80(+3.90%)
May 18, 2017 21.01 21.17 20.43 20.47 4,285,260 -0.54(-2.58%)
May 17, 2017 22.17 22.26 20.63 21.01 6,130,968 -1.58(-6.98%)
May 16, 2017 22.67 22.91 21.80 22.58 4,463,392 +0.03(+0.13%)
May 15, 2017 23.14 23.65 22.38 22.56 5,111,730 -1.23(-5.15%)
May 12, 2017 24.15 24.25 23.71 23.78 3,069,513 -0.40(-1.65%)
May 11, 2017 24.85 24.91 23.52 24.18 7,126,888 -0.92(-3.67%)
May 10, 2017 25.89 26.45 25.05 25.10 2,864,171 -0.90(-3.47%)
May 09, 2017 25.26 26.19 24.17 26.00 4,122,188 -0.03(-0.11%)
May 08, 2017 27.61 28.00 25.59 26.03 4,937,259 -2.11(-7.50%)
May 05, 2017 28.33 28.49 27.91 28.14 1,948,211 -0.14(-0.50%)
May 04, 2017 28.51 29.67 27.05 28.28 6,021,220 -1.02(-3.47%)
May 03, 2017 29.75 30.08 29.03 29.30 3,054,557 -0.62(-2.06%)
May 02, 2017 29.53 29.97 28.43 29.92 2,498,883 +0.51(+1.74%)
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.