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, 2020 12.95 14.33 12.87 13.21 4,583,594 +0.42(+3.27%)
Mar 30, 2020 13.60 13.63 12.11 12.79 5,508,124 -1.13(-8.12%)
Mar 27, 2020 14.39 14.95 13.79 13.92 3,408,036 -1.68(-10.78%)
Mar 26, 2020 16.59 17.27 15.21 15.60 5,088,882 -0.78(-4.76%)
Mar 25, 2020 18.15 18.98 14.25 16.38 8,341,538 -0.64(-3.74%)
Mar 24, 2020 14.25 17.62 14.25 17.02 7,412,775 +4.29(+33.66%)
Mar 23, 2020 10.53 13.59 9.482 12.73 11,213,603 +2.30(+22.04%)
Mar 20, 2020 9.938 12.31 9.663 10.43 10,263,367 +1.24(+13.43%)
Mar 19, 2020 7.401 11.57 6.993 9.197 10,905,223 +1.59(+20.85%)
Mar 18, 2020 10.69 10.83 6.033 7.610 12,842,863 -3.93(-34.07%)
Mar 17, 2020 13.62 14.00 11.54 11.54 4,517,435 -2.04(-15.03%)
Mar 16, 2020 13.90 15.05 12.68 13.59 5,221,045 -3.52(-20.60%)
Mar 13, 2020 15.99 17.11 14.07 17.11 5,296,139 +2.36(+15.97%)
Mar 12, 2020 15.91 16.63 13.46 14.76 6,722,275 -3.69(-19.99%)
Mar 11, 2020 20.05 20.50 18.25 18.44 3,889,888 -2.57(-12.25%)
Mar 10, 2020 21.21 21.31 19.19 21.02 3,155,174 +0.98(+4.88%)
Mar 09, 2020 20.63 21.85 19.96 20.04 3,543,630 -2.89(-12.60%)
Mar 06, 2020 21.91 24.11 20.47 22.93 5,457,594 -0.70(-2.98%)
Mar 05, 2020 26.37 26.60 23.36 23.63 3,916,209 -3.84(-13.97%)
Mar 04, 2020 28.90 29.03 26.94 27.47 2,633,885 -0.97(-3.41%)
Mar 03, 2020 30.79 31.26 28.28 28.44 2,282,702 -2.23(-7.28%)
Mar 02, 2020 30.76 31.23 29.34 30.67 2,381,338 -0.09(-0.29%)
Feb 28, 2020 29.06 31.38 28.80 30.76 3,545,389 +0.34(+1.12%)
Feb 27, 2020 32.59 33.03 28.56 30.42 5,100,462 -3.81(-11.12%)
Feb 26, 2020 38.37 38.42 34.05 34.22 3,444,832 -3.99(-10.44%)
Feb 25, 2020 42.18 43.60 37.99 38.21 2,712,415 -3.73(-8.90%)
Feb 24, 2020 43.46 44.51 40.89 41.95 2,318,771 -3.60(-7.91%)
Feb 21, 2020 47.10 47.23 44.91 45.55 3,241,844 -2.28(-4.77%)
Feb 20, 2020 46.31 50.34 45.18 47.83 6,065,523 +6.80(+16.58%)
Feb 19, 2020 39.49 41.23 38.96 41.03 2,033,152 +1.77(+4.51%)
Feb 18, 2020 39.19 39.72 38.92 39.25 667,656 +0.01(+0.04%)
Feb 14, 2020 39.32 39.79 38.58 39.24 662,346 -0.17(-0.43%)
Feb 13, 2020 38.44 39.59 37.90 39.41 1,427,253 +0.57(+1.47%)
Feb 12, 2020 37.35 39.45 37.05 38.84 1,986,662 +2.17(+5.91%)
Feb 11, 2020 35.79 36.84 35.65 36.67 1,624,498 +1.20(+3.37%)
Feb 10, 2020 33.44 35.68 33.24 35.48 1,281,651 +2.35(+7.08%)
Feb 07, 2020 32.54 33.23 32.21 33.13 439,108 +0.29(+0.90%)
Feb 06, 2020 34.07 34.37 32.78 32.84 1,308,463 -0.86(-2.57%)
Feb 05, 2020 32.37 33.97 32.37 33.70 665,353 +1.03(+3.14%)
Feb 04, 2020 31.81 33.02 31.34 32.67 704,116 +1.48(+4.75%)
Feb 03, 2020 31.34 31.53 30.95 31.19 546,722 +0.03(+0.09%)
Jan 31, 2020 31.40 31.54 30.70 31.16 642,769 -0.53(-1.68%)
Jan 30, 2020 31.43 31.72 31.03 31.70 449,481 -0.20(-0.63%)
Jan 29, 2020 32.30 32.77 31.84 31.90 480,191 -0.18(-0.56%)
Jan 28, 2020 31.53 32.28 31.35 32.08 1,468,855 +0.96(+3.08%)
Jan 27, 2020 31.62 31.96 30.84 31.12 1,759,698 -1.38(-4.24%)
Jan 24, 2020 32.92 33.05 32.05 32.49 487,102 -0.34(-1.04%)
Jan 23, 2020 32.53 32.96 31.43 32.84 663,690 +0.05(+0.14%)
Jan 22, 2020 33.15 33.17 32.60 32.79 669,965 -0.12(-0.38%)
Jan 21, 2020 33.04 33.37 32.53 32.91 809,449 -0.33(-1.00%)
Jan 17, 2020 34.25 34.29 33.04 33.24 665,503 -0.85(-2.48%)
Jan 16, 2020 34.37 34.85 33.95 34.09 1,131,661 +0.05(+0.14%)
Jan 15, 2020 34.49 34.81 33.92 34.04 1,341,871 -0.62(-1.78%)
Jan 14, 2020 33.61 35.10 33.52 34.66 1,519,655 +0.73(+2.14%)
Jan 13, 2020 33.09 34.19 33.05 33.93 1,527,662 +1.15(+3.52%)
Jan 10, 2020 33.71 33.94 32.58 32.78 1,650,024 -1.00(-2.95%)
Jan 09, 2020 32.47 34.03 32.41 33.78 2,271,692 +1.83(+5.74%)
Jan 08, 2020 31.48 32.31 31.27 31.94 646,305 +0.57(+1.82%)
Jan 07, 2020 31.07 31.96 30.90 31.37 788,246 +0.14(+0.46%)
Jan 06, 2020 30.63 31.35 30.41 31.23 679,610 +0.19(+0.61%)
Jan 03, 2020 31.12 31.49 30.82 31.04 1,127,872 -0.63(-1.98%)
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.