Stock Quote

Avis Budget Group (NQ: CAR )

192.89 USD -2.42 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.50 32.88 32.17 32.50 2,350,890 +0.32(+0.99%)
Jun 28, 2018 33.17 33.49 31.58 32.18 3,248,485 -1.23(-3.68%)
Jun 27, 2018 34.88 35.11 33.20 33.41 3,097,081 -1.52(-4.35%)
Jun 26, 2018 37.71 37.81 34.55 34.93 3,972,544 -3.73(-9.65%)
Jun 25, 2018 41.40 41.40 38.36 38.66 2,759,801 -3.15(-7.53%)
Jun 22, 2018 41.62 43.21 41.62 41.81 2,021,911 +0.56(+1.36%)
Jun 21, 2018 41.91 41.91 40.93 41.25 1,275,965 -0.60(-1.43%)
Jun 20, 2018 41.46 42.05 41.09 41.85 946,487 +0.42(+1.01%)
Jun 19, 2018 41.00 41.47 40.43 41.43 1,399,912 -0.01(-0.02%)
Jun 18, 2018 41.07 41.51 40.42 41.44 730,618 +0.17(+0.41%)
Jun 15, 2018 41.93 41.18 41.27 1,403,453 -0.66(-1.57%)
Jun 14, 2018 42.20 42.36 41.61 41.93 1,249,722 -0.22(-0.52%)
Jun 13, 2018 42.77 43.38 41.64 42.15 1,235,296 -0.65(-1.52%)
Jun 12, 2018 40.93 43.04 40.90 42.80 2,392,671 +1.86(+4.54%)
Jun 11, 2018 39.32 41.49 39.32 40.94 2,786,308 +1.63(+4.15%)
Jun 08, 2018 38.86 39.48 38.29 39.31 1,691,835 +0.46(+1.18%)
Jun 07, 2018 38.31 38.97 38.31 38.85 1,227,367 +0.65(+1.70%)
Jun 06, 2018 38.22 38.20 1,420,485 +0.37(+0.98%)
Jun 05, 2018 38.30 38.82 37.59 37.83 1,581,700 -0.39(-1.02%)
Jun 04, 2018 38.45 38.86 37.72 38.22 1,478,862 -0.21(-0.55%)
Jun 01, 2018 39.35 39.40 38.17 38.43 1,300,582 -0.56(-1.44%)
May 31, 2018 39.68 39.77 38.92 38.99 1,466,775 -0.69(-1.74%)
May 30, 2018 40.65 40.66 39.39 39.68 2,690,856 -0.67(-1.66%)
May 29, 2018 41.89 42.20 40.27 40.35 1,685,737 -1.76(-4.18%)
May 25, 2018 42.11 42.11 42.11 0 -0.91(-2.12%)
May 24, 2018 42.80 43.52 42.53 43.02 1,711,581 +0.16(+0.37%)
May 23, 2018 42.45 43.03 42.21 42.86 2,775,798 +0.12(+0.28%)
May 22, 2018 43.38 43.61 42.69 42.74 2,206,114 -0.29(-0.67%)
May 21, 2018 42.13 43.07 41.82 43.03 3,056,864 +1.03(+2.45%)
May 18, 2018 44.61 44.94 41.85 42.00 2,851,083 -2.75(-6.15%)
May 17, 2018 43.93 45.15 43.89 44.75 1,768,597 +0.93(+2.12%)
May 16, 2018 42.99 44.15 42.91 43.82 1,267,551 +0.78(+1.81%)
May 15, 2018 43.19 43.92 42.92 43.04 1,324,905 -0.36(-0.83%)
May 14, 2018 43.50 44.34 43.23 43.40 2,420,362 +0.00(+0.00%)
May 11, 2018 43.25 43.72 42.80 43.40 1,435,808 +0.34(+0.79%)
May 10, 2018 41.90 43.50 41.73 43.06 1,903,817 +1.19(+2.84%)
May 09, 2018 43.59 43.72 41.47 41.87 2,994,971 -1.57(-3.61%)
May 08, 2018 43.90 44.32 43.01 43.44 4,196,905 -1.03(-2.32%)
May 07, 2018 44.36 45.44 44.18 44.47 2,571,718 -0.29(-0.65%)
May 04, 2018 43.33 46.61 43.00 44.76 3,373,114 +1.44(+3.32%)
May 03, 2018 49.00 49.00 42.38 43.32 5,391,706 -5.66(-11.56%)
May 02, 2018 47.83 49.70 47.83 48.98 2,850,420 +1.04(+2.17%)
May 01, 2018 49.22 49.42 47.86 47.94 3,018,983 -1.47(-2.98%)
Apr 30, 2018 49.15 50.11 48.79 49.41 2,191,099 +0.42(+0.86%)
Apr 27, 2018 48.56 49.31 48.16 48.99 2,064,436 +0.43(+0.89%)
Apr 26, 2018 48.73 48.97 47.68 48.56 6,097,690 +0.50(+1.04%)
Apr 25, 2018 47.61 48.53 47.41 48.06 1,658,307 +0.46(+0.97%)
Apr 24, 2018 47.60 49.00 47.12 47.60 2,704,315 +0.05(+0.11%)
Apr 23, 2018 47.32 47.85 46.75 47.55 3,053,248 +0.43(+0.91%)
Apr 20, 2018 48.11 48.43 46.88 47.12 2,377,786 -1.46(-3.01%)
Apr 19, 2018 48.25 49.50 47.94 48.58 1,487,572 +0.37(+0.77%)
Apr 18, 2018 47.95 48.92 47.95 48.21 3,192,716 +0.63(+1.32%)
Apr 17, 2018 49.93 50.15 47.01 47.58 3,006,826 -2.02(-4.07%)
Apr 16, 2018 49.35 50.14 49.35 49.60 3,353,113 +0.86(+1.76%)
Apr 13, 2018 49.84 49.84 48.60 48.74 1,045,113 -0.83(-1.67%)
Apr 12, 2018 48.58 49.87 48.20 49.57 1,298,381 +1.26(+2.61%)
Apr 11, 2018 48.34 48.87 47.94 48.31 1,579,042 -1.47(-2.95%)
Apr 10, 2018 48.99 50.32 48.63 49.78 1,631,278 +1.71(+3.56%)
Apr 09, 2018 48.36 49.22 48.03 48.07 1,836,025 -0.18(-0.37%)
Apr 06, 2018 49.04 49.89 47.74 48.25 1,662,308 -1.25(-2.53%)
Apr 05, 2018 49.27 49.92 49.02 49.50 856,851 +0.51(+1.04%)
Apr 04, 2018 47.45 49.21 47.19 48.99 1,299,757 +0.75(+1.55%)
Apr 03, 2018 46.51 48.33 46.30 48.24 2,148,373 +1.95(+4.21%)
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.