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 (%)
Feb 28, 2017 31.45 33.13 31.02 32.85 3,054,868 +1.28(+4.06%)
Feb 27, 2017 30.84 31.60 30.40 31.57 1,732,343 +0.73(+2.37%)
Feb 24, 2017 31.38 31.67 30.72 30.84 2,077,690 -0.89(-2.81%)
Feb 23, 2017 32.64 32.70 31.67 31.73 1,716,535 -0.88(-2.71%)
Feb 22, 2017 32.71 32.96 32.32 32.62 1,575,081 -0.18(-0.55%)
Feb 21, 2017 32.02 32.86 31.84 32.80 3,002,523 +0.72(+2.25%)
Feb 17, 2017 32.08 32.08 32.08 0 -1.90(-5.59%)
Feb 16, 2017 34.68 34.91 33.16 33.98 11,200,564 -4.66(-12.05%)
Feb 15, 2017 36.44 38.95 36.44 38.63 4,785,167 +2.13(+5.83%)
Feb 14, 2017 35.50 36.52 35.31 36.50 1,465,133 +0.82(+2.29%)
Feb 13, 2017 35.90 36.17 35.36 35.69 1,907,956 -0.07(-0.19%)
Feb 10, 2017 35.68 36.27 35.53 35.75 1,530,158 +0.21(+0.59%)
Feb 09, 2017 35.05 35.60 34.57 35.54 1,910,721 +0.65(+1.85%)
Feb 08, 2017 35.04 35.68 34.73 34.90 1,454,937 -0.29(-0.81%)
Feb 07, 2017 35.13 35.47 34.72 35.18 1,185,852 +0.18(+0.52%)
Feb 06, 2017 35.63 36.03 34.87 35.00 1,453,567 -0.82(-2.28%)
Feb 03, 2017 35.81 35.96 35.51 35.82 1,820,506 +0.38(+1.07%)
Feb 02, 2017 35.90 36.03 35.42 35.44 1,338,266 -0.48(-1.32%)
Feb 01, 2017 35.86 36.52 35.53 35.91 1,685,971 +0.55(+1.56%)
Jan 31, 2017 35.93 36.38 35.13 35.36 2,116,785 -1.01(-2.77%)
Jan 30, 2017 36.85 37.21 35.39 36.37 2,030,477 -0.92(-2.47%)
Jan 27, 2017 36.79 37.33 36.53 37.29 995,293 +0.61(+1.66%)
Jan 26, 2017 37.12 37.36 36.38 36.68 1,069,920 -0.38(-1.03%)
Jan 25, 2017 36.05 37.48 35.90 37.06 2,158,941 +1.41(+3.94%)
Jan 24, 2017 35.11 36.00 35.04 35.66 1,530,065 +0.82(+2.35%)
Jan 23, 2017 34.20 34.99 33.78 34.84 1,334,166 +0.55(+1.61%)
Jan 20, 2017 34.25 34.62 33.72 34.29 1,961,523 +0.01(+0.03%)
Jan 19, 2017 35.66 35.66 34.28 34.28 1,261,807 -1.26(-3.56%)
Jan 18, 2017 34.57 35.58 34.21 35.54 1,119,625 +1.05(+3.06%)
Jan 17, 2017 34.58 35.05 34.25 34.49 1,255,293 -0.17(-0.49%)
Jan 13, 2017 34.66 34.66 34.66 0 +0.33(+0.97%)
Jan 12, 2017 34.94 35.22 33.27 34.33 1,691,990 -0.85(-2.40%)
Jan 11, 2017 34.19 35.25 33.74 35.17 1,528,679 +1.08(+3.18%)
Jan 10, 2017 33.45 34.14 33.29 34.09 1,119,384 +0.64(+1.90%)
Jan 09, 2017 34.55 34.56 33.17 33.45 1,255,677 -1.12(-3.24%)
Jan 06, 2017 34.21 34.74 33.83 34.57 956,939 +0.42(+1.22%)
Jan 05, 2017 35.17 35.55 33.95 34.16 1,585,725 -1.36(-3.83%)
Jan 04, 2017 35.68 36.04 34.91 35.52 1,556,147 -0.09(-0.24%)
Jan 03, 2017 35.46 36.04 34.65 35.60 1,146,795 +0.75(+2.15%)
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%)
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.