Stock Quote

Avis Budget Group (NQ: CAR )

192.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.10 34.87 32.65 34.58 2,902,453 +1.35(+4.06%)
Feb 27, 2017 32.46 33.26 32.00 33.23 1,645,912 +0.77(+2.37%)
Feb 24, 2017 33.03 33.33 32.33 32.46 1,974,029 -0.94(-2.81%)
Feb 23, 2017 34.35 34.42 33.33 33.40 1,630,893 -0.93(-2.71%)
Feb 22, 2017 34.43 34.69 34.02 34.33 1,496,496 -0.19(-0.55%)
Feb 21, 2017 33.70 34.59 33.51 34.52 2,852,719 +0.76(+2.25%)
Feb 17, 2017 33.76 33.76 33.76 0 -2.00(-5.59%)
Feb 16, 2017 36.50 36.74 34.90 35.76 10,641,737 -4.90(-12.05%)
Feb 15, 2017 38.35 41.00 38.35 40.66 4,546,422 +2.24(+5.83%)
Feb 14, 2017 37.36 38.44 37.17 38.42 1,392,034 +0.86(+2.29%)
Feb 13, 2017 37.79 38.07 37.22 37.56 1,812,763 -0.07(-0.19%)
Feb 10, 2017 37.55 38.17 37.40 37.63 1,453,815 +0.22(+0.59%)
Feb 09, 2017 36.89 37.47 36.39 37.41 1,815,390 +0.68(+1.85%)
Feb 08, 2017 36.88 37.55 36.55 36.73 1,382,347 -0.30(-0.81%)
Feb 07, 2017 36.98 37.33 36.54 37.03 1,126,687 +0.19(+0.52%)
Feb 06, 2017 37.50 37.92 36.71 36.84 1,381,045 -0.86(-2.28%)
Feb 03, 2017 37.69 37.85 37.37 37.70 1,729,676 +0.40(+1.07%)
Feb 02, 2017 37.78 37.92 37.28 37.30 1,271,497 -0.50(-1.32%)
Feb 01, 2017 37.74 38.44 37.40 37.80 1,601,854 +0.58(+1.56%)
Jan 31, 2017 37.82 38.29 36.97 37.22 2,011,173 -1.06(-2.77%)
Jan 30, 2017 38.78 39.16 37.25 38.28 1,929,171 -0.97(-2.47%)
Jan 27, 2017 38.72 39.29 38.45 39.25 945,636 +0.64(+1.66%)
Jan 26, 2017 39.07 39.32 38.29 38.61 1,016,539 -0.40(-1.03%)
Jan 25, 2017 37.94 39.45 37.78 39.01 2,051,226 +1.48(+3.94%)
Jan 24, 2017 36.95 37.89 36.88 37.53 1,453,726 +0.86(+2.35%)
Jan 23, 2017 36.00 36.83 35.55 36.67 1,267,601 +0.58(+1.61%)
Jan 20, 2017 36.05 36.44 35.49 36.09 1,863,658 +0.01(+0.03%)
Jan 19, 2017 37.53 37.53 36.08 36.08 1,198,852 -1.33(-3.56%)
Jan 18, 2017 36.39 37.45 36.01 37.41 1,063,764 +1.11(+3.06%)
Jan 17, 2017 36.40 36.89 36.05 36.30 1,192,663 -0.18(-0.49%)
Jan 13, 2017 36.48 36.48 36.48 0 +0.35(+0.97%)
Jan 12, 2017 36.78 37.07 35.02 36.13 1,607,572 -0.89(-2.40%)
Jan 11, 2017 35.99 37.10 35.51 37.02 1,452,409 +1.14(+3.18%)
Jan 10, 2017 35.21 35.93 35.04 35.88 1,063,535 +0.67(+1.90%)
Jan 09, 2017 36.36 36.37 34.91 35.21 1,193,028 -1.18(-3.24%)
Jan 06, 2017 36.01 36.56 35.61 36.39 909,195 +0.44(+1.22%)
Jan 05, 2017 37.02 37.42 35.73 35.95 1,506,609 -1.43(-3.83%)
Jan 04, 2017 37.55 37.93 36.74 37.38 1,478,507 -0.09(-0.24%)
Jan 03, 2017 37.32 37.93 36.47 37.47 1,089,579 +0.79(+2.15%)
Dec 30, 2016 36.68 36.68 36.68 0 -0.52(-1.40%)
Dec 29, 2016 36.97 37.75 36.72 37.20 871,932 +0.41(+1.11%)
Dec 28, 2016 37.67 38.04 36.39 36.79 2,736,057 -0.82(-2.18%)
Dec 27, 2016 38.27 38.82 37.53 37.61 1,574,145 -0.59(-1.54%)
Dec 23, 2016 38.20 38.20 38.20 0 +0.90(+2.41%)
Dec 22, 2016 38.86 39.30 37.22 37.30 1,352,858 -1.64(-4.21%)
Dec 21, 2016 39.63 40.23 38.92 38.94 1,613,078 -0.54(-1.37%)
Dec 20, 2016 38.68 39.52 38.37 39.48 1,899,492 +1.05(+2.73%)
Dec 19, 2016 38.26 39.00 37.92 38.43 924,914 +0.10(+0.26%)
Dec 16, 2016 37.24 38.43 37.07 38.33 3,279,575 +1.17(+3.15%)
Dec 15, 2016 36.23 37.23 36.17 37.16 1,041,205 +1.04(+2.88%)
Dec 14, 2016 37.70 38.00 36.00 36.12 2,292,238 -1.71(-4.52%)
Dec 13, 2016 37.79 38.07 36.69 37.83 2,212,415 +0.26(+0.69%)
Dec 12, 2016 39.88 40.28 37.47 37.57 1,866,212 -2.89(-7.14%)
Dec 09, 2016 40.74 40.77 40.05 40.46 742,248 -0.06(-0.15%)
Dec 08, 2016 41.09 41.33 40.32 40.52 1,251,870 -0.51(-1.24%)
Dec 07, 2016 40.71 41.53 40.15 41.03 1,263,416 +0.33(+0.81%)
Dec 06, 2016 39.02 40.95 38.87 40.70 2,457,993 +1.54(+3.93%)
Dec 05, 2016 38.90 39.50 38.43 39.16 890,162 +0.70(+1.82%)
Dec 02, 2016 38.73 39.05 38.26 38.46 1,060,442 -0.37(-0.95%)
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.