Stock Quote

Avis Budget Group (NQ: CAR )

291.49 USD -13.67 (-4.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.53 41.69 41.15 41.25 1,470,574 -0.19(-0.46%)
Oct 30, 2017 41.08 42.40 41.00 41.44 2,216,027 +0.18(+0.44%)
Oct 27, 2017 41.29 41.47 40.92 41.26 1,411,959 -0.03(-0.07%)
Oct 26, 2017 41.40 41.55 40.41 41.29 948,839 +0.16(+0.39%)
Oct 25, 2017 41.12 41.56 40.75 41.13 962,191 -0.13(-0.32%)
Oct 24, 2017 41.15 41.49 40.90 41.26 925,755 +0.26(+0.63%)
Oct 23, 2017 41.20 41.38 40.88 41.00 1,500,007 -0.20(-0.49%)
Oct 20, 2017 41.26 41.69 41.11 41.20 1,549,052 +0.06(+0.15%)
Oct 19, 2017 41.11 41.35 40.65 41.14 2,564,548 -0.13(-0.32%)
Oct 18, 2017 41.50 41.73 40.93 41.27 1,654,140 +0.06(+0.15%)
Oct 17, 2017 41.06 41.50 40.46 41.21 1,680,198 -0.04(-0.10%)
Oct 16, 2017 41.14 41.45 40.81 41.25 1,372,904 -0.01(-0.02%)
Oct 13, 2017 41.38 41.50 40.46 41.26 1,904,187 +0.05(+0.12%)
Oct 12, 2017 40.94 41.38 40.51 41.21 2,067,902 +0.38(+0.93%)
Oct 11, 2017 40.32 40.91 40.00 40.83 1,498,559 +0.59(+1.47%)
Oct 10, 2017 39.70 40.28 39.35 40.24 1,567,965 +0.73(+1.85%)
Oct 09, 2017 39.09 39.69 38.98 39.51 2,062,998 +0.62(+1.59%)
Oct 06, 2017 39.08 39.48 38.61 38.89 1,865,308 +0.20(+0.52%)
Oct 05, 2017 39.18 39.61 38.58 38.69 1,149,870 -0.50(-1.28%)
Oct 04, 2017 39.35 39.68 38.85 39.19 1,516,057 +0.27(+0.69%)
Oct 03, 2017 39.17 39.71 38.51 38.92 1,518,724 -0.14(-0.36%)
Oct 02, 2017 38.00 39.69 37.90 39.06 2,677,697 +1.00(+2.63%)
Sep 29, 2017 38.13 38.66 37.81 38.06 1,534,416 -0.23(-0.60%)
Sep 28, 2017 37.89 38.58 37.56 38.29 1,129,290 +0.12(+0.31%)
Sep 27, 2017 38.20 38.76 37.86 38.17 1,986,728 +0.25(+0.66%)
Sep 26, 2017 37.59 38.63 37.43 37.92 2,993,906 +0.38(+1.01%)
Sep 25, 2017 38.28 38.68 37.04 37.54 1,537,310 -0.90(-2.34%)
Sep 22, 2017 37.99 38.69 37.97 38.44 1,878,421 +0.36(+0.95%)
Sep 21, 2017 37.90 38.59 37.55 38.08 2,259,122 +0.16(+0.42%)
Sep 20, 2017 36.84 38.37 36.65 37.92 5,145,869 +1.28(+3.49%)
Sep 19, 2017 36.30 36.80 36.12 36.64 4,067,454 +0.45(+1.24%)
Sep 18, 2017 35.20 36.33 35.15 36.19 3,909,534 +1.06(+3.02%)
Sep 15, 2017 35.04 35.75 33.85 35.13 5,531,398 -0.14(-0.40%)
Sep 14, 2017 36.39 36.64 35.02 35.27 4,043,747 -2.55(-6.74%)
Sep 13, 2017 37.10 38.00 36.74 37.82 1,816,317 +0.65(+1.75%)
Sep 12, 2017 37.30 37.87 36.98 37.17 2,291,730 -0.23(-0.61%)
Sep 11, 2017 37.85 38.16 36.48 37.40 4,246,636 -0.34(-0.90%)
Sep 08, 2017 37.32 37.82 36.38 37.74 4,215,114 +1.02(+2.78%)
Sep 07, 2017 36.37 36.98 36.02 36.72 2,999,095 +0.73(+2.03%)
Sep 06, 2017 35.02 36.51 34.81 35.99 2,871,295 +1.09(+3.12%)
Sep 05, 2017 36.49 36.56 34.68 34.90 3,407,148 -1.69(-4.62%)
Sep 01, 2017 36.83 37.83 35.64 36.59 4,660,445 +0.36(+0.99%)
Aug 31, 2017 35.30 36.25 35.23 36.23 3,498,334 +1.17(+3.34%)
Aug 30, 2017 33.50 35.07 33.30 35.06 2,107,857 +1.60(+4.78%)
Aug 29, 2017 32.33 33.53 31.96 33.46 1,572,465 +0.77(+2.36%)
Aug 28, 2017 32.33 32.82 31.98 32.69 1,591,715 +0.63(+1.97%)
Aug 25, 2017 33.99 34.18 31.45 32.06 3,046,243 -1.74(-5.15%)
Aug 24, 2017 33.11 33.99 33.09 33.80 1,319,058 +0.22(+0.66%)
Aug 23, 2017 33.06 33.65 32.77 33.58 1,381,295 +0.29(+0.87%)
Aug 22, 2017 32.38 33.34 32.31 33.29 1,846,862 +0.99(+3.07%)
Aug 21, 2017 32.30 32.91 31.99 32.30 1,655,174 +0.03(+0.09%)
Aug 18, 2017 33.11 33.23 32.26 32.27 2,391,337 -0.83(-2.51%)
Aug 17, 2017 33.71 34.29 33.05 33.10 2,429,441 -0.85(-2.50%)
Aug 16, 2017 34.98 35.36 33.62 33.95 3,411,214 -1.05(-3.00%)
Aug 15, 2017 34.92 35.13 34.16 35.00 3,682,307 +0.06(+0.17%)
Aug 14, 2017 35.07 35.50 34.70 34.94 6,263,332 +0.15(+0.43%)
Aug 11, 2017 32.59 34.79 32.39 34.79 4,427,178 +2.50(+7.74%)
Aug 10, 2017 31.84 32.73 31.53 32.29 3,848,653 -0.05(-0.15%)
Aug 09, 2017 30.02 32.69 30.00 32.34 7,671,084 +2.25(+7.48%)
Aug 08, 2017 31.95 32.64 29.80 30.09 13,481,011 -3.30(-9.88%)
Aug 07, 2017 32.21 33.49 32.15 33.39 6,009,928 +1.18(+3.66%)
Aug 04, 2017 31.81 32.78 31.50 32.21 3,818,459 +1.30(+4.21%)
Aug 03, 2017 31.11 31.19 30.50 30.91 1,442,245 -0.03(-0.10%)
Aug 02, 2017 31.76 31.76 30.42 30.94 1,847,110 -0.81(-2.55%)
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.