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, 2018 27.33 27.87 27.14 27.83 1,448,573 +0.20(+0.72%)
Nov 29, 2018 29.17 29.42 27.57 27.63 2,218,461 -1.78(-6.04%)
Nov 28, 2018 28.15 29.58 27.53 29.41 2,748,668 +1.29(+4.60%)
Nov 27, 2018 28.18 28.62 27.82 28.11 1,684,911 -0.08(-0.27%)
Nov 26, 2018 27.18 28.75 27.08 28.19 2,217,716 +1.52(+5.70%)
Nov 23, 2018 26.51 27.55 26.50 26.67 682,554 +0.03(+0.11%)
Nov 21, 2018 26.64 26.64 26.64 0 +0.96(+3.74%)
Nov 20, 2018 26.87 27.03 25.64 25.68 2,059,780 -1.37(-5.06%)
Nov 19, 2018 28.24 28.56 27.01 27.05 2,201,107 -1.43(-5.04%)
Nov 16, 2018 29.20 29.79 28.18 28.48 1,996,300 -1.01(-3.41%)
Nov 15, 2018 29.33 30.24 28.40 29.49 1,573,353 -0.09(-0.29%)
Nov 14, 2018 30.07 30.69 29.06 29.58 1,759,902 -0.08(-0.26%)
Nov 13, 2018 29.94 30.55 29.43 29.65 1,141,934 -0.18(-0.61%)
Nov 12, 2018 30.35 30.66 29.45 29.83 1,270,720 -0.79(-2.58%)
Nov 09, 2018 31.48 31.64 30.04 30.62 1,799,060 -0.04(-0.12%)
Nov 08, 2018 31.02 31.58 30.18 30.66 2,144,196 -0.36(-1.16%)
Nov 07, 2018 28.41 31.64 28.14 31.02 4,121,313 +2.96(+10.57%)
Nov 06, 2018 27.13 28.36 26.37 28.06 4,425,582 -1.44(-4.90%)
Nov 05, 2018 28.96 29.62 28.47 29.50 2,015,544 +0.84(+2.92%)
Nov 02, 2018 28.73 29.39 28.26 28.66 1,391,316 +0.16(+0.57%)
Nov 01, 2018 26.83 28.65 26.83 28.50 1,446,510 +1.79(+6.69%)
Oct 31, 2018 27.71 28.11 26.66 26.72 1,689,881 -0.62(-2.26%)
Oct 30, 2018 26.41 27.58 25.95 27.33 1,756,042 +1.01(+3.83%)
Oct 29, 2018 26.52 27.66 25.62 26.33 1,530,739 -0.18(-0.68%)
Oct 26, 2018 26.96 27.04 25.94 26.51 1,609,502 -0.90(-3.29%)
Oct 25, 2018 26.32 27.68 26.32 27.41 1,669,377 +1.26(+4.83%)
Oct 24, 2018 29.60 29.60 26.15 26.15 3,251,343 -3.23(-11.00%)
Oct 23, 2018 29.45 29.81 28.53 29.38 2,111,461 -0.28(-0.93%)
Oct 22, 2018 29.95 30.54 29.51 29.65 1,690,944 -0.22(-0.73%)
Oct 19, 2018 29.38 30.08 29.13 29.87 943,998 +0.46(+1.55%)
Oct 18, 2018 31.09 31.19 29.35 29.42 1,842,199 -2.00(-6.35%)
Oct 17, 2018 31.57 31.88 31.14 31.41 1,165,065 -0.25(-0.78%)
Oct 16, 2018 30.80 31.75 30.40 31.66 2,066,530 +0.83(+2.68%)
Oct 15, 2018 29.65 31.29 29.65 30.83 1,728,209 +1.03(+3.44%)
Oct 12, 2018 29.70 29.99 28.94 29.80 1,577,716 +0.64(+2.18%)
Oct 11, 2018 29.09 29.85 28.59 29.17 1,881,970 +0.13(+0.46%)
Oct 10, 2018 30.20 30.37 28.98 29.04 1,795,606 -1.27(-4.20%)
Oct 09, 2018 31.99 32.24 30.08 30.31 2,046,548 -1.92(-5.96%)
Oct 08, 2018 31.30 32.45 31.12 32.23 1,394,338 +0.80(+2.54%)
Oct 05, 2018 31.23 32.14 30.86 31.43 1,240,702 +0.17(+0.55%)
Oct 04, 2018 31.62 32.41 30.99 31.26 1,309,529 -0.41(-1.29%)
Oct 03, 2018 31.28 32.28 31.02 31.67 1,104,045 +0.50(+1.62%)
Oct 02, 2018 31.18 31.97 31.03 31.16 1,250,661 +0.00(+0.00%)
Oct 01, 2018 30.99 31.25 30.69 31.16 1,240,685 +0.63(+2.05%)
Sep 28, 2018 30.56 30.89 30.23 30.54 1,166,710 -0.24(-0.77%)
Sep 27, 2018 30.86 31.26 30.41 30.77 1,655,752 +0.06(+0.19%)
Sep 26, 2018 30.48 31.14 30.48 30.72 1,987,528 +0.29(+0.97%)
Sep 25, 2018 30.67 30.71 30.04 30.42 838,694 -0.22(-0.71%)
Sep 24, 2018 32.18 32.18 30.61 30.64 1,696,550 -1.59(-4.92%)
Sep 21, 2018 32.62 32.73 32.09 32.23 2,407,201 -0.40(-1.22%)
Sep 20, 2018 32.61 32.97 31.65 32.63 1,735,052 +0.28(+0.88%)
Sep 19, 2018 31.91 32.76 31.88 32.34 1,114,664 +0.49(+1.55%)
Sep 18, 2018 31.81 32.17 31.17 31.85 1,763,797 +0.05(+0.15%)
Sep 17, 2018 32.39 32.76 31.46 31.80 1,196,015 -0.54(-1.67%)
Sep 14, 2018 32.00 32.59 31.55 32.34 1,521,722 +0.23(+0.71%)
Sep 13, 2018 32.60 32.66 31.47 32.11 1,397,440 -0.44(-1.34%)
Sep 12, 2018 31.35 33.04 31.28 32.55 2,563,098 +1.58(+5.09%)
Sep 11, 2018 30.60 31.02 30.12 30.97 1,275,251 +0.16(+0.52%)
Sep 10, 2018 30.52 31.21 30.25 30.81 1,266,128 +0.59(+1.95%)
Sep 07, 2018 29.71 30.46 29.46 30.22 1,694,019 +0.46(+1.53%)
Sep 06, 2018 29.95 30.34 29.67 29.77 1,473,792 -0.24(-0.79%)
Sep 05, 2018 29.04 30.25 28.94 30.00 2,045,629 +0.91(+3.14%)
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.