Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.91 28.39 27.84 28.10 2,009,330 +0.15(+0.54%)
Mar 30, 2017 27.62 28.24 27.62 27.95 1,629,220 +0.29(+1.07%)
Mar 29, 2017 26.86 27.74 26.83 27.66 2,127,029 +0.49(+1.82%)
Mar 28, 2017 26.75 27.50 26.63 27.16 2,863,664 +0.34(+1.28%)
Mar 27, 2017 26.33 27.02 25.99 26.82 3,519,048 -0.23(-0.84%)
Mar 24, 2017 27.14 27.46 26.70 27.05 2,587,523 -0.09(-0.32%)
Mar 23, 2017 27.80 28.03 27.02 27.14 1,990,536 -0.72(-2.59%)
Mar 22, 2017 28.03 28.44 27.67 27.86 3,143,448 -0.22(-0.78%)
Mar 21, 2017 30.67 30.67 27.54 28.08 5,861,581 -2.36(-7.74%)
Mar 20, 2017 31.09 31.12 30.18 30.43 1,901,923 -0.64(-2.05%)
Mar 17, 2017 32.32 32.57 31.05 31.07 2,723,933 -1.48(-4.55%)
Mar 16, 2017 32.38 32.88 32.26 32.55 1,381,808 +0.29(+0.88%)
Mar 15, 2017 31.18 32.50 31.18 32.27 1,645,212 +1.39(+4.49%)
Mar 14, 2017 31.11 31.12 30.46 30.88 1,329,496 -0.31(-1.01%)
Mar 13, 2017 31.42 31.71 31.16 31.19 965,217 -0.20(-0.64%)
Mar 10, 2017 30.76 31.56 30.73 31.39 2,118,438 +0.65(+2.10%)
Mar 09, 2017 30.88 31.09 30.55 30.75 2,516,013 +0.06(+0.19%)
Mar 08, 2017 30.59 31.03 30.49 30.69 2,294,758 +0.20(+0.65%)
Mar 07, 2017 30.95 31.08 30.49 30.49 1,986,715 -0.30(-0.99%)
Mar 06, 2017 32.35 32.49 30.51 30.79 2,959,830 -1.96(-5.98%)
Mar 03, 2017 32.55 32.88 31.91 32.75 1,426,854 +0.28(+0.85%)
Mar 02, 2017 32.62 33.01 32.28 32.47 1,128,993 -0.22(-0.67%)
Mar 01, 2017 33.29 33.98 32.62 32.69 2,005,926 -0.16(-0.49%)
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%)
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.