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 (%)
Mar 31, 2016 25.05 26.13 24.70 25.99 1,579,569 +0.98(+3.91%)
Mar 30, 2016 25.55 26.32 24.85 25.02 1,758,007 -0.31(-1.24%)
Mar 29, 2016 24.30 25.40 23.49 25.33 2,709,437 +0.87(+3.57%)
Mar 28, 2016 25.87 25.87 24.06 24.46 3,178,824 -1.24(-4.84%)
Mar 24, 2016 25.90 25.70 25.70 25.70 2,222,696 -0.47(-1.78%)
Mar 23, 2016 27.31 27.61 26.02 26.17 1,568,606 -1.40(-5.07%)
Mar 22, 2016 27.46 28.30 27.04 27.56 1,795,465 +0.01(+0.03%)
Mar 21, 2016 27.45 27.99 26.75 27.55 1,727,948 +0.01(+0.03%)
Mar 18, 2016 27.40 29.30 27.09 27.54 4,240,425 +0.37(+1.36%)
Mar 17, 2016 25.79 27.18 25.75 27.17 2,743,818 +1.41(+5.46%)
Mar 16, 2016 24.78 25.99 24.65 25.77 1,634,532 +0.77(+3.08%)
Mar 15, 2016 25.48 25.52 24.30 25.00 2,386,275 -0.67(-2.59%)
Mar 14, 2016 25.72 26.38 25.08 25.66 2,401,597 -0.44(-1.67%)
Mar 11, 2016 25.34 26.13 24.78 26.10 2,213,945 +1.52(+6.18%)
Mar 10, 2016 25.37 25.81 23.80 24.58 2,458,786 -0.69(-2.74%)
Mar 09, 2016 25.44 25.87 24.66 25.27 2,688,113 +0.17(+0.68%)
Mar 08, 2016 26.54 26.76 25.08 25.10 2,307,337 -1.64(-6.15%)
Mar 07, 2016 26.93 27.26 25.99 26.75 3,079,128 -0.35(-1.30%)
Mar 04, 2016 26.60 27.34 26.46 27.10 3,153,968 +0.27(+0.99%)
Mar 03, 2016 26.45 27.34 26.32 26.83 2,606,071 +0.44(+1.66%)
Mar 02, 2016 25.46 26.49 24.48 26.39 3,368,603 +1.09(+4.32%)
Mar 01, 2016 24.82 25.39 23.94 25.30 3,401,204 +0.94(+3.86%)
Feb 29, 2016 23.72 25.11 23.52 24.36 4,206,906 +0.87(+3.72%)
Feb 26, 2016 22.75 23.93 22.47 23.49 3,944,177 +0.91(+4.04%)
Feb 25, 2016 20.96 23.30 20.65 22.57 9,781,909 +1.63(+7.80%)
Feb 24, 2016 23.66 24.19 20.82 20.94 27,269,890 -7.55(-26.51%)
Feb 23, 2016 28.12 29.32 27.92 28.49 3,598,014 +0.29(+1.01%)
Feb 22, 2016 28.12 28.98 27.73 28.21 2,909,307 +0.61(+2.20%)
Feb 19, 2016 27.43 27.74 26.64 27.60 1,852,068 -0.19(-0.68%)
Feb 18, 2016 28.21 28.21 26.85 27.79 2,171,381 -0.37(-1.32%)
Feb 17, 2016 26.50 29.42 26.38 28.16 5,235,226 +1.94(+7.39%)
Feb 16, 2016 25.25 26.47 24.08 26.22 2,362,628 +1.53(+6.19%)
Feb 12, 2016 23.65 24.69 24.69 24.69 2,183,964 +1.23(+5.22%)
Feb 11, 2016 23.77 24.53 23.06 23.47 2,834,508 -0.93(-3.82%)
Feb 10, 2016 23.66 25.00 23.66 24.40 3,299,443 +0.75(+3.17%)
Feb 09, 2016 23.03 24.16 22.85 23.65 4,176,576 +0.27(+1.14%)
Feb 08, 2016 24.11 24.11 22.78 23.38 3,710,114 -1.23(-4.98%)
Feb 05, 2016 25.24 25.24 24.07 24.61 3,801,124 -0.64(-2.52%)
Feb 04, 2016 23.91 25.28 23.82 25.24 3,250,325 +1.21(+5.02%)
Feb 03, 2016 23.20 24.19 22.23 24.04 2,899,456 +0.96(+4.16%)
Feb 02, 2016 24.64 24.75 22.60 23.08 3,556,809 -2.06(-8.20%)
Feb 01, 2016 24.64 25.40 24.35 25.14 3,120,461 +0.18(+0.72%)
Jan 29, 2016 24.75 25.23 24.05 24.96 4,330,810 +0.37(+1.51%)
Jan 28, 2016 25.61 25.95 23.83 24.59 3,177,291 -0.75(-2.96%)
Jan 27, 2016 25.94 26.70 25.26 25.34 3,293,753 -0.81(-3.09%)
Jan 26, 2016 24.31 26.64 24.20 26.15 4,382,544 +2.06(+8.56%)
Jan 25, 2016 24.61 24.76 23.99 24.09 2,206,513 -0.69(-2.80%)
Jan 22, 2016 24.66 25.75 24.52 24.78 3,862,029 +0.77(+3.21%)
Jan 21, 2016 23.64 24.63 23.60 24.01 2,668,270 +0.38(+1.61%)
Jan 20, 2016 22.86 23.83 21.79 23.63 5,329,498 +0.13(+0.57%)
Jan 19, 2016 24.28 24.60 23.01 23.50 3,986,321 -0.47(-1.98%)
Jan 15, 2016 24.60 23.97 23.97 23.97 5,519,692 -1.60(-6.24%)
Jan 14, 2016 25.89 25.89 23.83 25.57 7,158,468 -0.27(-1.03%)
Jan 13, 2016 28.06 28.21 25.53 25.83 4,438,701 -2.00(-7.20%)
Jan 12, 2016 28.85 29.32 27.41 27.84 2,829,726 -0.75(-2.63%)
Jan 11, 2016 29.43 29.73 28.09 28.59 2,554,328 -0.57(-1.96%)
Jan 08, 2016 30.17 30.49 28.43 29.16 3,130,969 -0.80(-2.66%)
Jan 07, 2016 30.78 31.89 29.67 29.96 3,345,138 -1.86(-5.85%)
Jan 06, 2016 33.00 33.07 31.41 31.82 2,870,863 -1.82(-5.42%)
Jan 05, 2016 34.51 34.51 33.32 33.64 1,363,241 -0.64(-1.86%)
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.