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, 2011 11.12 11.26 11.06 11.21 4,321,865 +0.56(+5.26%)
Nov 29, 2011 10.97 11.22 10.63 10.65 3,058,728 -0.27(-2.44%)
Nov 28, 2011 11.25 11.31 10.84 10.92 2,249,925 +0.22(+2.04%)
Nov 25, 2011 10.81 11.10 10.69 10.70 581,354 -0.18(-1.66%)
Nov 23, 2011 11.39 11.52 10.87 10.88 1,850,260 -0.62(-5.37%)
Nov 22, 2011 11.81 11.89 11.42 11.50 2,257,467 -0.34(-2.89%)
Nov 21, 2011 11.65 11.97 11.56 11.84 2,454,126 -0.12(-1.03%)
Nov 18, 2011 12.21 12.44 11.88 11.96 1,434,690 -0.17(-1.41%)
Nov 17, 2011 12.58 12.67 12.05 12.13 2,694,848 -0.45(-3.55%)
Nov 16, 2011 12.93 13.13 12.53 12.58 1,477,976 -0.47(-3.57%)
Nov 15, 2011 12.86 13.23 12.69 13.04 1,323,706 +0.03(+0.22%)
Nov 14, 2011 13.12 13.22 12.82 13.02 1,865,656 -0.11(-0.87%)
Nov 11, 2011 12.64 13.16 12.51 13.13 2,494,728 +0.73(+5.90%)
Nov 10, 2011 12.47 12.57 12.13 12.40 1,631,253 +0.16(+1.32%)
Nov 09, 2011 12.70 12.73 12.16 12.24 2,225,761 -0.92(-7.00%)
Nov 08, 2011 12.95 13.22 12.66 13.16 1,198,273 +0.29(+2.29%)
Nov 07, 2011 12.98 13.10 12.51 12.86 1,400,280 -0.16(-1.24%)
Nov 04, 2011 12.53 13.07 12.29 13.03 1,805,015 +0.35(+2.77%)
Nov 03, 2011 13.42 13.49 12.41 12.67 4,094,555 -0.52(-3.96%)
Nov 02, 2011 13.24 13.24 12.66 13.20 2,220,698 +0.58(+4.59%)
Nov 01, 2011 12.73 12.98 12.36 12.62 4,314,307 -0.78(-5.82%)
Oct 31, 2011 13.32 13.83 13.30 13.40 2,418,297 -0.49(-3.56%)
Oct 28, 2011 13.62 14.26 13.49 13.89 3,535,626 +0.26(+1.88%)
Oct 27, 2011 12.97 14.45 12.92 13.63 4,559,787 +1.05(+8.30%)
Oct 26, 2011 12.16 12.68 11.94 12.59 4,056,863 +0.65(+5.41%)
Oct 25, 2011 12.09 12.13 11.75 11.94 2,472,980 -0.31(-2.56%)
Oct 24, 2011 11.62 12.42 11.59 12.26 2,555,777 +0.65(+5.56%)
Oct 21, 2011 11.64 11.68 11.21 11.61 1,978,047 +0.35(+3.12%)
Oct 20, 2011 11.25 11.45 10.93 11.26 1,284,457 -0.06(-0.50%)
Oct 19, 2011 11.63 11.82 11.23 11.32 2,980,937 -0.30(-2.62%)
Oct 18, 2011 11.19 11.75 10.82 11.62 2,264,864 +0.68(+6.26%)
Oct 17, 2011 11.49 11.55 10.90 10.94 1,685,042 -0.65(-5.58%)
Oct 14, 2011 11.29 11.63 11.16 11.58 1,305,344 +0.43(+3.83%)
Oct 13, 2011 11.26 11.26 10.86 11.15 1,743,932 -0.25(-2.17%)
Oct 12, 2011 11.28 11.64 10.96 11.40 2,593,800 +0.67(+6.19%)
Oct 11, 2011 10.48 10.95 10.45 10.74 1,616,859 +0.08(+0.71%)
Oct 10, 2011 10.38 10.83 10.32 10.66 2,408,200 +0.58(+5.75%)
Oct 07, 2011 10.11 10.64 10.01 10.08 4,247,788 +0.32(+3.31%)
Oct 06, 2011 9.587 9.767 9.171 9.758 2,250,064 +0.47(+5.01%)
Oct 05, 2011 9.083 9.397 8.950 9.292 2,746,693 +0.28(+3.06%)
Oct 04, 2011 8.380 9.121 8.028 9.017 3,158,188 +0.57(+6.75%)
Oct 03, 2011 9.055 9.254 8.446 8.446 2,814,721 -0.74(-8.07%)
Sep 30, 2011 9.473 9.568 9.178 9.188 1,754,993 -0.39(-4.07%)
Sep 29, 2011 10.07 10.26 9.268 9.577 3,027,978 -0.18(-1.85%)
Sep 28, 2011 10.38 10.53 9.748 9.758 1,850,130 -0.54(-5.26%)
Sep 27, 2011 10.45 10.78 10.19 10.30 1,683,781 +0.13(+1.31%)
Sep 26, 2011 10.13 10.24 9.653 10.17 1,159,953 +0.18(+1.81%)
Sep 23, 2011 9.872 10.14 9.691 9.986 1,374,642 +0.16(+1.64%)
Sep 22, 2011 10.23 10.45 9.606 9.824 3,006,529 -0.75(-7.10%)
Sep 21, 2011 11.28 11.49 10.56 10.57 1,843,278 -0.74(-6.55%)
Sep 20, 2011 11.99 12.07 11.32 11.32 2,120,328 -0.59(-4.95%)
Sep 19, 2011 11.94 12.09 11.64 11.90 2,084,112 -0.29(-2.34%)
Sep 16, 2011 12.31 12.39 11.97 12.19 2,229,337 -0.10(-0.77%)
Sep 15, 2011 11.96 12.36 11.72 12.28 2,929,314 +0.43(+3.61%)
Sep 14, 2011 11.31 11.99 11.19 11.86 3,631,960 +0.70(+6.30%)
Sep 13, 2011 10.97 11.19 10.80 11.15 2,230,239 +0.28(+2.53%)
Sep 12, 2011 10.95 11.30 10.60 10.88 3,486,063 -0.28(-2.47%)
Sep 09, 2011 11.47 12.13 10.97 11.15 1,600,836 -0.47(-4.01%)
Sep 08, 2011 12.02 12.19 11.50 11.62 1,349,585 -0.48(-4.00%)
Sep 07, 2011 11.96 12.15 11.79 12.10 1,513,050 +0.41(+3.49%)
Sep 06, 2011 11.35 11.78 11.33 11.70 1,653,273 -0.04(-0.32%)
Sep 02, 2011 11.99 12.18 11.58 11.73 1,634,276 -0.59(-4.78%)
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.