Skip to main content

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 (%)
Nov 30, 2017 36.06 36.51 35.26 36.20 1,580,420 +0.25(+0.69%)
Nov 29, 2017 34.35 35.98 34.35 35.95 1,859,812 +1.43(+4.13%)
Nov 28, 2017 33.87 34.56 33.59 34.53 1,425,715 +0.80(+2.37%)
Nov 27, 2017 33.14 33.89 33.14 33.73 1,453,656 +0.66(+1.98%)
Nov 24, 2017 33.25 33.68 32.89 33.07 899,842 +0.04(+0.12%)
Nov 22, 2017 33.96 34.20 32.95 33.04 1,160,054 -1.04(-3.04%)
Nov 21, 2017 34.04 34.38 33.82 34.07 1,053,296 +0.04(+0.11%)
Nov 20, 2017 33.12 34.17 32.73 34.03 1,705,139 +0.77(+2.31%)
Nov 17, 2017 32.54 33.30 32.35 33.26 3,170,296 +0.65(+1.98%)
Nov 16, 2017 31.85 32.73 31.85 32.62 2,636,880 +0.87(+2.75%)
Nov 15, 2017 30.69 32.26 30.37 31.74 3,447,431 +0.81(+2.61%)
Nov 14, 2017 31.49 31.70 30.76 30.94 2,821,680 -0.72(-2.28%)
Nov 13, 2017 31.40 32.02 30.95 31.66 2,040,218 -0.13(-0.42%)
Nov 10, 2017 33.60 33.77 30.79 31.79 4,391,983 -0.42(-1.30%)
Nov 09, 2017 33.35 33.74 32.00 32.21 2,627,914 -1.35(-4.03%)
Nov 08, 2017 33.07 33.63 32.28 33.56 5,297,102 +0.16(+0.47%)
Nov 07, 2017 36.10 36.78 31.95 33.41 10,513,244 -5.95(-15.11%)
Nov 06, 2017 38.73 39.83 38.72 39.35 3,739,832 +0.43(+1.10%)
Nov 03, 2017 38.86 39.36 38.84 38.93 2,064,683 +0.01(+0.02%)
Nov 02, 2017 39.10 39.37 38.83 38.92 1,600,458 -0.18(-0.46%)
Nov 01, 2017 39.56 39.56 38.99 39.10 2,210,164 -0.09(-0.24%)
Oct 31, 2017 39.46 39.61 39.10 39.19 1,547,797 -0.18(-0.46%)
Oct 30, 2017 39.03 40.28 38.95 39.37 2,332,396 +0.17(+0.44%)
Oct 27, 2017 39.23 39.40 38.88 39.20 1,486,104 -0.03(-0.07%)
Oct 26, 2017 39.33 39.48 38.39 39.23 998,665 +0.15(+0.39%)
Oct 25, 2017 39.07 39.49 38.72 39.08 1,012,718 -0.12(-0.32%)
Oct 24, 2017 39.10 39.42 38.86 39.20 974,368 +0.25(+0.63%)
Oct 23, 2017 39.14 39.32 38.84 38.95 1,578,776 -0.19(-0.49%)
Oct 20, 2017 39.20 39.61 39.06 39.14 1,630,397 +0.06(+0.15%)
Oct 19, 2017 39.06 39.29 38.62 39.09 2,699,219 -0.12(-0.31%)
Oct 18, 2017 39.43 39.65 38.89 39.21 1,741,003 +0.06(+0.15%)
Oct 17, 2017 39.01 39.43 38.44 39.15 1,768,429 -0.04(-0.10%)
Oct 16, 2017 39.09 39.38 38.77 39.19 1,444,998 -0.01(-0.02%)
Oct 13, 2017 39.32 39.43 38.44 39.20 2,004,181 +0.05(+0.12%)
Oct 12, 2017 38.90 39.32 38.49 39.15 2,176,493 +0.36(+0.93%)
Oct 11, 2017 38.31 38.87 38.00 38.79 1,577,252 +0.56(+1.47%)
Oct 10, 2017 37.72 38.27 37.38 38.23 1,650,303 +0.69(+1.85%)
Oct 09, 2017 37.14 37.71 37.04 37.54 2,171,331 +0.59(+1.59%)
Oct 06, 2017 37.13 37.51 36.68 36.95 1,963,260 +0.19(+0.52%)
Oct 05, 2017 37.23 37.63 36.65 36.76 1,210,252 -0.48(-1.28%)
Oct 04, 2017 37.39 37.70 36.91 37.23 1,595,669 +0.26(+0.69%)
Oct 03, 2017 37.22 37.73 36.59 36.98 1,598,476 -0.13(-0.36%)
Oct 02, 2017 36.10 37.71 36.01 37.11 2,818,310 +0.95(+2.63%)
Sep 29, 2017 36.23 36.73 35.92 36.16 1,614,992 -0.22(-0.60%)
Sep 28, 2017 36.00 36.66 35.69 36.38 1,188,592 +0.11(+0.31%)
Sep 27, 2017 36.29 36.83 35.97 36.27 2,091,056 +0.24(+0.66%)
Sep 26, 2017 35.71 36.70 35.56 36.03 3,151,124 +0.36(+1.01%)
Sep 25, 2017 36.37 36.75 35.19 35.67 1,618,038 -0.86(-2.34%)
Sep 22, 2017 36.09 36.76 36.07 36.52 1,977,062 +0.34(+0.95%)
Sep 21, 2017 36.01 36.66 35.68 36.18 2,377,754 +0.15(+0.42%)
Sep 20, 2017 35.00 36.46 34.82 36.03 5,416,092 +1.22(+3.49%)
Sep 19, 2017 34.49 34.96 34.32 34.81 4,281,047 +0.43(+1.24%)
Sep 18, 2017 33.44 34.52 33.40 34.38 4,114,834 +1.01(+3.02%)
Sep 15, 2017 33.29 33.97 32.16 33.38 5,821,867 -0.13(-0.40%)
Sep 14, 2017 34.57 34.81 33.27 33.51 4,256,095 -2.42(-6.74%)
Sep 13, 2017 35.25 36.10 34.91 35.93 1,911,696 +0.62(+1.75%)
Sep 12, 2017 35.44 35.98 35.13 35.32 2,412,075 -0.22(-0.61%)
Sep 11, 2017 35.96 36.25 34.66 35.53 4,469,638 -0.32(-0.90%)
Sep 08, 2017 35.46 35.93 34.56 35.86 4,436,461 +0.97(+2.78%)
Sep 07, 2017 34.56 35.14 34.22 34.89 3,156,585 +0.69(+2.03%)
Sep 06, 2017 33.27 34.69 33.07 34.19 3,022,074 +1.04(+3.12%)
Sep 05, 2017 34.67 34.74 32.95 33.16 3,586,066 -1.61(-4.62%)
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.