Avis Budget Group (NQ: CAR )

121.97 -1.26 (-1.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 28.28 29.01 28.03 28.93 4,113,626 +0.43(+1.50%)
May 31, 2016 27.52 28.57 27.33 28.50 2,963,530 +1.15(+4.20%)
May 27, 2016 26.80 27.35 27.35 27.35 1,940,833 +0.53(+1.98%)
May 26, 2016 26.93 26.96 26.19 26.82 2,124,492 -0.01(-0.04%)
May 25, 2016 26.13 27.02 25.94 26.83 3,264,433 +0.97(+3.75%)
May 24, 2016 26.18 26.38 25.24 25.86 2,368,683 -0.12(-0.48%)
May 23, 2016 25.93 26.32 25.77 25.99 2,227,145 +0.01(+0.04%)
May 20, 2016 25.10 26.12 24.89 25.98 2,738,398 +0.99(+3.95%)
May 19, 2016 24.82 25.23 24.05 24.99 2,268,789 +0.14(+0.57%)
May 18, 2016 24.77 25.26 24.48 24.85 2,285,627 +0.18(+0.73%)
May 17, 2016 23.84 25.51 23.78 24.66 4,062,296 +0.89(+3.76%)
May 16, 2016 23.07 23.80 22.76 23.77 2,047,649 +0.86(+3.73%)
May 13, 2016 23.40 23.95 22.70 22.92 2,499,532 -0.64(-2.70%)
May 12, 2016 25.10 25.29 23.43 23.55 2,779,778 -1.28(-5.16%)
May 11, 2016 24.97 25.77 24.69 24.84 2,694,763 -0.24(-0.95%)
May 10, 2016 24.74 25.41 24.16 25.07 2,909,181 +0.57(+2.33%)
May 09, 2016 24.85 25.15 24.09 24.50 2,812,343 -0.35(-1.41%)
May 06, 2016 23.94 24.89 23.74 24.85 2,758,217 +0.72(+2.99%)
May 05, 2016 23.80 25.01 23.66 24.13 5,358,566 +0.37(+1.56%)
May 04, 2016 24.04 24.47 23.07 23.76 7,179,715 +1.40(+6.24%)
May 03, 2016 23.09 23.12 21.85 22.37 3,621,477 -1.04(-4.43%)
May 02, 2016 23.90 24.25 23.35 23.40 2,200,448 -0.45(-1.87%)
Apr 29, 2016 23.88 23.92 23.23 23.85 2,119,915 -0.03(-0.12%)
Apr 28, 2016 23.87 24.66 23.79 23.88 2,169,112 -0.31(-1.30%)
Apr 27, 2016 23.10 24.20 22.83 24.19 2,873,501 +1.03(+4.43%)
Apr 26, 2016 22.79 23.22 22.39 23.16 2,012,818 +0.36(+1.58%)
Apr 25, 2016 23.69 24.08 22.73 22.80 3,271,841 -0.99(-4.15%)
Apr 22, 2016 22.87 24.46 22.69 23.79 3,721,506 +0.95(+4.16%)
Apr 21, 2016 22.10 23.09 21.81 22.84 2,599,265 +0.79(+3.58%)
Apr 20, 2016 21.65 22.14 21.27 22.05 2,615,052 +0.11(+0.52%)
Apr 19, 2016 22.38 23.03 21.80 21.94 2,213,233 -0.22(-0.99%)
Apr 18, 2016 21.61 22.67 21.45 22.16 2,281,603 +0.37(+1.70%)
Apr 15, 2016 22.18 22.36 21.68 21.79 2,256,993 -0.41(-1.84%)
Apr 14, 2016 23.01 23.04 21.96 22.19 2,311,343 -0.70(-3.07%)
Apr 13, 2016 21.59 23.14 21.45 22.90 4,177,416 +1.62(+7.59%)
Apr 12, 2016 21.50 21.76 20.76 21.28 3,832,376 -0.28(-1.28%)
Apr 11, 2016 22.56 23.03 21.53 21.56 4,497,009 -1.91(-8.14%)
Apr 08, 2016 23.34 24.00 23.34 23.47 2,165,730 +0.41(+1.77%)
Apr 07, 2016 23.67 23.75 22.78 23.06 3,017,165 -0.79(-3.31%)
Apr 06, 2016 23.90 24.45 23.51 23.85 1,503,046 +0.02(+0.08%)
Apr 05, 2016 23.97 24.18 23.68 23.83 2,179,054 -0.41(-1.69%)
Apr 04, 2016 24.71 25.35 24.22 24.24 1,630,635 -0.84(-3.33%)
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.