Stock Quote

Avis Budget Group (NQ: CAR )

176.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.05 43.95 42.93 43.68 1,760,151 +1.37(+3.24%)
Sep 29, 2015 42.35 42.87 41.12 42.31 3,119,472 -0.02(-0.05%)
Sep 28, 2015 44.52 45.18 42.32 42.33 2,553,567 -2.65(-5.89%)
Sep 25, 2015 44.77 45.11 44.23 44.98 1,960,231 +0.75(+1.70%)
Sep 24, 2015 42.29 44.41 41.87 44.23 2,893,998 +1.54(+3.61%)
Sep 23, 2015 43.10 43.17 41.86 42.69 1,682,622 -0.35(-0.81%)
Sep 22, 2015 43.61 43.79 42.38 43.04 2,271,943 -1.46(-3.28%)
Sep 21, 2015 45.26 45.80 44.25 44.50 1,925,037 -0.25(-0.56%)
Sep 18, 2015 45.96 46.45 44.60 44.75 2,952,363 -2.21(-4.71%)
Sep 17, 2015 46.38 47.75 46.01 46.96 2,131,184 +0.66(+1.43%)
Sep 16, 2015 45.55 46.57 45.55 46.30 1,216,221 +0.75(+1.65%)
Sep 15, 2015 44.30 45.71 44.19 45.55 1,223,273 +1.54(+3.50%)
Sep 14, 2015 44.99 44.99 43.70 44.01 1,586,112 -0.80(-1.79%)
Sep 11, 2015 43.61 44.97 43.61 44.81 1,701,175 +0.76(+1.73%)
Sep 10, 2015 43.93 44.29 43.45 44.05 1,487,934 +0.05(+0.11%)
Sep 09, 2015 44.44 45.12 43.89 44.00 2,052,315 +0.07(+0.16%)
Sep 08, 2015 43.15 44.04 42.67 43.93 1,515,028 +1.66(+3.93%)
Sep 04, 2015 43.36 42.27 42.27 42.27 1,970,100 -1.62(-3.69%)
Sep 03, 2015 43.75 44.49 43.57 43.89 1,762,919 +0.43(+0.99%)
Sep 02, 2015 43.29 43.60 42.52 43.46 1,840,670 +0.74(+1.73%)
Sep 01, 2015 42.73 43.68 42.24 42.72 1,676,260 -1.41(-3.20%)
Aug 31, 2015 43.85 44.79 43.37 44.13 1,651,729 +0.01(+0.02%)
Aug 28, 2015 43.09 44.34 43.09 44.12 1,378,333 +0.53(+1.22%)
Aug 27, 2015 41.65 43.87 41.53 43.59 2,316,261 +2.39(+5.80%)
Aug 26, 2015 41.48 41.48 39.30 41.20 4,079,107 +1.02(+2.54%)
Aug 25, 2015 42.09 42.69 40.05 40.18 3,406,366 -0.49(-1.20%)
Aug 24, 2015 39.83 42.73 39.04 40.67 4,199,260 -1.61(-3.81%)
Aug 21, 2015 43.57 43.78 41.22 42.28 3,350,517 -2.23(-5.01%)
Aug 20, 2015 45.67 45.67 44.15 44.51 2,471,785 -1.34(-2.92%)
Aug 19, 2015 46.35 46.52 45.74 45.85 1,883,159 -0.66(-1.42%)
Aug 18, 2015 46.37 47.70 46.37 46.51 2,447,254 -0.39(-0.83%)
Aug 17, 2015 44.10 47.40 44.02 46.90 5,245,980 +2.83(+6.42%)
Aug 14, 2015 43.01 44.25 42.97 44.07 1,801,364 +0.69(+1.59%)
Aug 13, 2015 43.69 44.03 42.47 43.38 1,699,134 -0.02(-0.05%)
Aug 12, 2015 41.43 43.43 40.82 43.40 3,231,682 +1.76(+4.23%)
Aug 11, 2015 43.43 43.44 41.58 41.64 2,646,847 -2.58(-5.83%)
Aug 10, 2015 42.25 44.41 42.25 44.22 3,403,009 +2.03(+4.81%)
Aug 07, 2015 44.22 44.77 42.15 42.19 2,416,386 -2.28(-5.13%)
Aug 06, 2015 43.97 44.62 43.18 44.47 2,825,409 +0.63(+1.44%)
Aug 05, 2015 44.99 45.94 43.79 43.84 3,777,841 -1.24(-2.75%)
Aug 04, 2015 44.21 45.58 43.22 45.08 5,920,235 +1.73(+3.99%)
Aug 03, 2015 43.35 44.27 43.17 43.35 4,173,334 -0.08(-0.18%)
Jul 31, 2015 42.89 44.00 42.88 43.43 3,348,026 +0.54(+1.26%)
Jul 30, 2015 41.81 43.06 41.45 42.89 2,601,353 +0.89(+2.12%)
Jul 29, 2015 41.30 42.31 41.30 42.00 1,781,869 +0.65(+1.57%)
Jul 28, 2015 40.60 42.28 40.20 41.35 2,005,683 +0.77(+1.90%)
Jul 27, 2015 40.20 41.21 39.74 40.58 1,824,538 +0.00(+0.00%)
Jul 24, 2015 41.00 41.23 40.52 40.58 3,714,218 -0.55(-1.34%)
Jul 23, 2015 41.76 42.18 40.28 41.13 4,423,813 -1.14(-2.70%)
Jul 22, 2015 41.03 42.33 40.21 42.27 3,089,831 +1.17(+2.85%)
Jul 21, 2015 42.01 42.51 40.97 41.10 2,481,999 -1.03(-2.44%)
Jul 20, 2015 44.45 45.29 41.77 42.13 3,088,099 -2.07(-4.68%)
Jul 17, 2015 45.44 46.46 44.14 44.20 4,094,250 +0.80(+1.84%)
Jul 16, 2015 43.09 44.61 43.05 43.40 2,409,003 +0.47(+1.09%)
Jul 15, 2015 44.25 44.36 42.82 42.93 3,867,009 +0.38(+0.89%)
Jul 14, 2015 42.27 42.68 41.88 42.55 2,998,189 +0.32(+0.76%)
Jul 13, 2015 42.69 42.84 42.08 42.23 2,450,290 -0.17(-0.40%)
Jul 10, 2015 42.26 42.69 42.10 42.40 2,314,538 +0.60(+1.44%)
Jul 09, 2015 42.90 43.00 41.62 41.80 3,622,582 -0.42(-0.99%)
Jul 08, 2015 43.79 43.87 42.19 42.22 3,354,119 -1.97(-4.46%)
Jul 07, 2015 43.64 44.76 42.96 44.19 1,929,712 +0.56(+1.28%)
Jul 06, 2015 44.00 44.26 43.11 43.63 1,686,733 -0.68(-1.53%)
Jul 02, 2015 43.93 44.31 44.31 44.31 2,709,300 +0.21(+0.48%)
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.