Stock Quote

Avis Budget Group (NQ: CAR )

261.22 USD -6.90 (-2.57%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.05 31.98 28.88 31.33 3,919,792 +2.63(+9.16%)
Oct 30, 2013 28.89 29.40 28.49 28.70 2,174,717 -0.31(-1.07%)
Oct 29, 2013 29.50 29.75 28.55 29.01 3,133,288 -0.39(-1.33%)
Oct 28, 2013 29.69 29.87 29.23 29.40 1,586,864 -0.37(-1.24%)
Oct 25, 2013 30.13 30.34 29.62 29.77 0 -0.29(-0.96%)
Oct 24, 2013 29.38 30.25 29.37 30.06 1,112,597 +0.71(+2.42%)
Oct 23, 2013 29.24 29.63 29.09 29.35 871,948 -0.25(-0.84%)
Oct 22, 2013 30.05 30.29 29.56 29.60 1,474,523 -0.15(-0.50%)
Oct 21, 2013 28.68 29.90 28.68 29.75 1,137,176 +0.08(+0.27%)
Oct 18, 2013 29.75 30.00 29.38 29.67 1,181,873 +0.06(+0.20%)
Oct 17, 2013 29.31 29.75 28.92 29.61 1,522,753 +0.15(+0.51%)
Oct 16, 2013 29.21 29.70 29.12 29.46 1,021,617 +0.50(+1.73%)
Oct 15, 2013 29.27 29.48 28.73 28.96 1,167,119 -0.44(-1.50%)
Oct 14, 2013 29.33 29.64 29.01 29.40 1,230,979 -0.23(-0.78%)
Oct 11, 2013 28.88 29.78 28.88 29.63 0 +0.61(+2.10%)
Oct 10, 2013 28.72 29.30 28.52 29.02 994,576 +0.81(+2.87%)
Oct 09, 2013 28.65 28.89 28.14 28.21 2,454,846 -0.06(-0.21%)
Oct 08, 2013 29.54 29.76 28.10 28.27 2,438,038 -1.25(-4.23%)
Oct 07, 2013 30.02 30.50 29.52 29.52 2,329,477 -0.90(-2.96%)
Oct 04, 2013 29.50 30.45 29.40 30.42 0 +0.97(+3.29%)
Oct 03, 2013 29.31 29.70 28.35 29.45 2,853,450 +0.02(+0.07%)
Oct 02, 2013 27.79 29.48 27.77 29.43 2,415,932 +1.11(+3.92%)
Oct 01, 2013 28.72 29.32 27.99 28.32 2,791,574 -0.21(-0.74%)
Sep 27, 2013 27.46 28.71 26.82 28.53 0 +0.49(+1.75%)
Sep 26, 2013 28.35 29.83 27.27 28.04 9,146,072 -2.06(-6.84%)
Sep 25, 2013 30.10 30.69 29.90 30.10 977,590 +0.08(+0.27%)
Sep 24, 2013 29.35 30.41 29.10 30.02 1,593,978 +0.67(+2.28%)
Sep 23, 2013 29.43 29.65 28.97 29.35 1,176,319 -0.07(-0.24%)
Sep 20, 2013 29.83 29.88 29.16 29.42 0 -0.45(-1.51%)
Sep 19, 2013 30.07 30.33 29.45 29.87 1,444,011 -0.20(-0.67%)
Sep 18, 2013 30.47 30.65 29.70 30.07 0 -0.56(-1.83%)
Sep 17, 2013 30.46 30.71 30.09 30.63 0 +0.09(+0.29%)
Sep 16, 2013 30.38 30.67 30.23 30.54 0 +0.53(+1.77%)
Sep 13, 2013 29.70 30.05 29.52 30.01 0 +0.33(+1.11%)
Sep 12, 2013 29.67 29.78 29.24 29.68 0 +0.05(+0.17%)
Sep 11, 2013 29.10 30.24 29.10 29.63 1,690,228 +0.49(+1.68%)
Sep 10, 2013 28.37 29.27 28.37 29.14 0 +0.91(+3.22%)
Sep 09, 2013 27.84 28.63 27.79 28.23 1,931,540 +0.47(+1.69%)
Sep 06, 2013 28.13 28.14 27.36 27.76 0 -0.24(-0.86%)
Sep 05, 2013 27.71 28.31 27.71 28.00 888,114 +0.31(+1.12%)
Sep 04, 2013 27.54 27.90 27.32 27.69 1,233,655 +0.11(+0.40%)
Sep 03, 2013 27.23 27.68 27.02 27.58 1,713,085 +0.81(+3.03%)
Aug 30, 2013 27.45 27.59 26.57 26.77 0 -0.53(-1.94%)
Aug 29, 2013 27.30 28.05 27.29 27.30 1,024,550 -0.06(-0.22%)
Aug 28, 2013 27.13 27.55 26.92 27.36 1,194,856 +0.09(+0.33%)
Aug 27, 2013 28.18 28.28 27.19 27.27 1,442,607 -1.30(-4.55%)
Aug 26, 2013 28.84 29.25 28.50 28.57 679,298 -0.24(-0.83%)
Aug 23, 2013 28.97 28.97 28.48 28.81 0 +0.04(+0.14%)
Aug 22, 2013 28.19 29.06 28.19 28.77 0 +0.59(+2.09%)
Aug 21, 2013 28.60 28.62 27.99 28.18 885,920 -0.49(-1.71%)
Aug 20, 2013 28.00 28.78 27.66 28.67 0 +0.74(+2.65%)
Aug 19, 2013 28.34 28.58 27.78 27.93 952,054 -0.57(-2.00%)
Aug 16, 2013 28.63 28.84 28.32 28.50 0 -0.17(-0.59%)
Aug 15, 2013 28.81 28.85 28.11 28.67 1,731,775 -0.23(-0.80%)
Aug 14, 2013 28.75 29.33 28.56 28.90 0 +0.18(+0.63%)
Aug 13, 2013 28.80 28.94 27.85 28.72 1,779,723 +0.10(+0.35%)
Aug 12, 2013 28.33 28.74 28.30 28.62 1,217,454 -0.02(-0.07%)
Aug 09, 2013 29.30 29.54 28.56 28.64 1,716,322 -0.62(-2.12%)
Aug 08, 2013 29.37 29.69 28.58 29.26 2,959,451 -0.04(-0.14%)
Aug 07, 2013 29.50 30.14 27.91 29.30 5,932,850 -1.48(-4.81%)
Aug 06, 2013 31.42 31.70 30.21 30.78 1,722,603 -0.64(-2.04%)
Aug 05, 2013 31.76 32.02 31.15 31.42 1,089,011 -0.43(-1.35%)
Aug 02, 2013 32.04 32.10 31.41 31.85 1,011,495 -0.33(-1.03%)
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.