Stock Quote

Avis Budget Group (NQ: CAR )

171.60 USD +2.08 (+1.23%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.16 49.56 47.16 48.70 1,455,761 +1.92(+4.10%)
Mar 28, 2014 46.26 47.13 46.03 46.78 1,059,021 +0.56(+1.21%)
Mar 27, 2014 46.79 47.57 45.93 46.22 1,729,962 -0.67(-1.43%)
Mar 26, 2014 48.47 48.47 46.41 46.89 1,756,097 -0.21(-0.45%)
Mar 25, 2014 48.13 48.50 46.90 47.10 1,207,145 -0.65(-1.36%)
Mar 24, 2014 49.35 49.68 47.22 47.75 1,702,079 -1.36(-2.77%)
Mar 21, 2014 48.55 50.48 48.11 49.11 7,428,704 +0.39(+0.80%)
Mar 20, 2014 48.26 48.80 47.57 48.72 938,402 +0.41(+0.85%)
Mar 19, 2014 48.38 48.92 48.07 48.31 1,206,366 -0.03(-0.06%)
Mar 18, 2014 46.56 48.57 46.11 48.34 1,767,163 +1.42(+3.03%)
Mar 17, 2014 46.57 47.18 45.74 46.92 2,564,669 +0.79(+1.71%)
Mar 14, 2014 45.30 46.55 45.15 46.13 1,888,582 +0.82(+1.81%)
Mar 13, 2014 46.43 46.76 44.84 45.31 2,104,340 -1.02(-2.20%)
Mar 12, 2014 46.63 47.21 45.96 46.33 1,897,034 -0.74(-1.57%)
Mar 11, 2014 48.46 48.79 46.46 47.07 1,812,715 -1.24(-2.57%)
Mar 10, 2014 48.24 48.36 47.36 48.31 1,214,440 -0.03(-0.06%)
Mar 07, 2014 48.94 49.39 48.17 48.34 1,250,977 -0.32(-0.66%)
Mar 06, 2014 49.01 50.00 48.64 48.66 1,463,296 -0.11(-0.23%)
Mar 05, 2014 48.34 48.97 48.13 48.77 1,171,050 +0.38(+0.79%)
Mar 04, 2014 47.52 48.52 47.21 48.39 1,481,500 +1.55(+3.31%)
Mar 03, 2014 46.05 46.96 45.84 46.84 1,922,104 -0.15(-0.32%)
Feb 28, 2014 48.05 48.75 46.55 46.99 2,231,509 -0.90(-1.88%)
Feb 27, 2014 46.75 47.94 46.55 47.89 1,298,709 +1.14(+2.44%)
Feb 26, 2014 46.63 46.93 46.12 46.75 1,948,720 +0.11(+0.24%)
Feb 25, 2014 45.94 47.57 45.94 46.64 3,378,424 +0.59(+1.28%)
Feb 24, 2014 45.15 47.08 44.88 46.05 4,223,528 +1.17(+2.61%)
Feb 21, 2014 43.99 44.89 43.83 44.88 3,656,727 +1.27(+2.91%)
Feb 20, 2014 40.10 44.64 40.01 43.61 6,090,443 +3.61(+9.03%)
Feb 19, 2014 38.71 40.19 38.70 40.00 6,827,017 +1.08(+2.77%)
Feb 18, 2014 38.97 39.46 38.71 38.92 1,533,582 +0.17(+0.44%)
Feb 14, 2014 38.73 38.75 38.75 38.75 1,889,000 +0.08(+0.21%)
Feb 13, 2014 38.44 38.83 37.92 38.67 2,279,841 -0.01(-0.03%)
Feb 12, 2014 39.32 39.85 38.57 38.68 2,555,281 -0.63(-1.60%)
Feb 11, 2014 39.30 39.63 38.32 39.31 1,961,119 +0.06(+0.15%)
Feb 10, 2014 39.07 39.35 38.49 39.25 1,593,837 +0.30(+0.77%)
Feb 07, 2014 39.12 39.51 38.40 38.95 1,453,926 +0.13(+0.33%)
Feb 06, 2014 37.68 39.19 37.68 38.82 1,973,264 +1.19(+3.16%)
Feb 05, 2014 37.53 37.76 36.41 37.63 2,392,182 -0.18(-0.48%)
Feb 04, 2014 36.29 38.15 36.20 37.81 3,559,985 +1.89(+5.26%)
Feb 03, 2014 37.53 37.60 35.56 35.92 2,936,472 -1.79(-4.75%)
Jan 31, 2014 37.92 38.17 37.34 37.71 1,197,369 -0.56(-1.46%)
Jan 30, 2014 38.01 38.68 37.74 38.27 1,791,465 +0.78(+2.08%)
Jan 29, 2014 37.84 38.15 37.38 37.49 1,235,112 -0.86(-2.24%)
Jan 28, 2014 37.56 38.76 37.56 38.35 1,567,591 +0.24(+0.63%)
Jan 27, 2014 38.60 39.79 36.68 38.11 1,913,731 -0.49(-1.27%)
Jan 24, 2014 39.80 39.87 38.09 38.60 2,306,397 -1.47(-3.67%)
Jan 23, 2014 40.95 40.95 39.95 40.07 1,457,502 -1.08(-2.62%)
Jan 22, 2014 40.74 41.25 40.60 41.15 1,917,693 +0.40(+0.98%)
Jan 21, 2014 41.38 41.55 40.22 40.75 1,594,017 -0.21(-0.51%)
Jan 17, 2014 41.40 40.96 40.96 40.96 2,930,700 -0.56(-1.35%)
Jan 16, 2014 42.11 42.48 41.32 41.52 1,514,037 -0.19(-0.46%)
Jan 15, 2014 40.68 41.91 40.68 41.71 2,386,870 +1.03(+2.53%)
Jan 14, 2014 39.96 40.70 39.67 40.68 1,078,321 +0.94(+2.37%)
Jan 13, 2014 40.48 40.78 39.60 39.74 979,103 -0.80(-1.97%)
Jan 10, 2014 40.40 40.74 40.13 40.54 951,483 +0.24(+0.60%)
Jan 09, 2014 40.15 40.57 39.65 40.30 956,350 +0.20(+0.50%)
Jan 08, 2014 39.81 40.28 39.54 40.10 1,006,839 +0.29(+0.73%)
Jan 07, 2014 40.26 40.48 39.61 39.81 1,383,324 -0.24(-0.60%)
Jan 06, 2014 40.74 40.92 39.95 40.05 1,791,785 -0.48(-1.18%)
Jan 03, 2014 40.57 41.49 40.44 40.53 1,873,925 +0.08(+0.20%)
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.