Stock Quote

Avis Budget Group (NQ: CAR )

187.35 USD -5.54 (-2.87%)
Streaming Delayed Price Updated: 2:33 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.97 26.43 24.75 25.64 3,997,012 +0.92(+3.72%)
Feb 26, 2016 23.94 25.19 23.65 24.72 3,747,392 +0.96(+4.04%)
Feb 25, 2016 22.06 24.52 21.73 23.76 9,293,863 +1.72(+7.80%)
Feb 24, 2016 24.90 25.46 21.91 22.04 25,909,320 -7.95(-26.51%)
Feb 23, 2016 29.60 30.86 29.39 29.99 3,418,500 +0.30(+1.01%)
Feb 22, 2016 29.60 30.50 29.19 29.69 2,764,154 +0.64(+2.20%)
Feb 19, 2016 28.87 29.20 28.04 29.05 1,759,664 -0.20(-0.68%)
Feb 18, 2016 29.69 29.69 28.26 29.25 2,063,045 -0.39(-1.32%)
Feb 17, 2016 27.89 30.97 27.76 29.64 4,974,027 +2.04(+7.39%)
Feb 16, 2016 26.58 27.86 25.34 27.60 2,244,750 +1.61(+6.19%)
Feb 12, 2016 24.89 25.99 25.99 25.99 2,075,000 +1.29(+5.22%)
Feb 11, 2016 25.02 25.82 24.27 24.70 2,693,087 -0.98(-3.82%)
Feb 10, 2016 24.90 26.31 24.90 25.68 3,134,825 +0.79(+3.17%)
Feb 09, 2016 24.24 25.43 24.05 24.89 3,968,196 +0.28(+1.14%)
Feb 08, 2016 25.38 25.38 23.98 24.61 3,525,007 -1.29(-4.98%)
Feb 05, 2016 26.57 26.57 25.33 25.90 3,611,476 -0.67(-2.52%)
Feb 04, 2016 25.17 26.61 25.07 26.57 3,088,158 +1.27(+5.02%)
Feb 03, 2016 24.42 25.46 23.39 25.30 2,754,795 +1.01(+4.16%)
Feb 02, 2016 25.93 26.05 23.79 24.29 3,379,350 -2.17(-8.20%)
Feb 01, 2016 25.93 26.74 25.63 26.46 2,964,773 +0.19(+0.72%)
Jan 29, 2016 26.05 26.55 25.31 26.27 4,114,734 +0.39(+1.51%)
Jan 28, 2016 26.96 27.31 25.08 25.88 3,018,768 -0.79(-2.96%)
Jan 27, 2016 27.30 28.10 26.59 26.67 3,129,419 -0.85(-3.09%)
Jan 26, 2016 25.59 28.04 25.47 27.52 4,163,887 +2.17(+8.56%)
Jan 25, 2016 25.90 26.06 25.25 25.35 2,096,424 -0.73(-2.80%)
Jan 22, 2016 25.96 27.10 25.81 26.08 3,669,342 +0.81(+3.21%)
Jan 21, 2016 24.88 25.92 24.84 25.27 2,535,143 +0.40(+1.61%)
Jan 20, 2016 24.06 25.08 22.93 24.87 5,063,595 +0.14(+0.57%)
Jan 19, 2016 25.56 25.89 24.22 24.73 3,787,433 -0.50(-1.98%)
Jan 15, 2016 25.89 25.23 25.23 25.23 5,244,300 -1.68(-6.24%)
Jan 14, 2016 27.25 27.25 25.08 26.91 6,801,313 -0.28(-1.03%)
Jan 13, 2016 29.53 29.69 26.87 27.19 4,217,242 -2.11(-7.20%)
Jan 12, 2016 30.36 30.86 28.85 29.30 2,688,544 -0.79(-2.63%)
Jan 11, 2016 30.98 31.29 29.56 30.09 2,426,886 -0.60(-1.96%)
Jan 08, 2016 31.75 32.09 29.92 30.69 2,974,757 -0.84(-2.66%)
Jan 07, 2016 32.40 33.56 31.23 31.53 3,178,240 -1.96(-5.85%)
Jan 06, 2016 34.73 34.81 33.06 33.49 2,727,628 -1.92(-5.42%)
Jan 05, 2016 36.32 36.32 35.06 35.41 1,295,226 -0.67(-1.86%)
Jan 04, 2016 35.51 36.08 34.52 36.08 1,891,366 -0.21(-0.58%)
Dec 31, 2015 35.84 36.29 36.29 36.29 1,122,400 +0.34(+0.95%)
Dec 30, 2015 36.73 36.98 35.91 35.95 1,003,354 -0.90(-2.44%)
Dec 29, 2015 36.33 37.01 36.10 36.85 909,223 +0.73(+2.02%)
Dec 28, 2015 36.97 37.01 35.71 36.12 1,199,146 -0.83(-2.25%)
Dec 24, 2015 36.42 36.95 36.95 36.95 467,000 +0.61(+1.68%)
Dec 23, 2015 36.13 36.99 36.06 36.34 1,340,459 +0.40(+1.11%)
Dec 22, 2015 35.30 36.42 35.14 35.94 1,089,713 +0.83(+2.36%)
Dec 21, 2015 34.96 35.55 34.48 35.11 2,870,655 +0.17(+0.49%)
Dec 18, 2015 34.56 35.33 34.33 34.94 2,545,719 +0.05(+0.14%)
Dec 17, 2015 35.37 35.68 34.84 34.89 2,722,075 -0.40(-1.13%)
Dec 16, 2015 33.94 35.44 33.85 35.29 2,071,439 +1.55(+4.59%)
Dec 15, 2015 33.46 33.81 33.14 33.74 1,843,564 +0.66(+2.00%)
Dec 14, 2015 34.21 34.62 32.76 33.08 2,102,410 -1.38(-4.00%)
Dec 11, 2015 34.72 35.41 34.35 34.46 1,335,368 -1.09(-3.07%)
Dec 10, 2015 34.54 35.93 34.51 35.55 1,440,335 +0.87(+2.51%)
Dec 09, 2015 33.85 35.40 33.68 34.68 2,349,726 +0.95(+2.82%)
Dec 08, 2015 34.94 34.94 33.68 33.73 2,250,386 -1.63(-4.61%)
Dec 07, 2015 35.52 35.78 34.85 35.36 1,651,807 -0.25(-0.70%)
Dec 04, 2015 35.52 36.13 35.13 35.61 2,143,265 -0.09(-0.25%)
Dec 03, 2015 36.56 36.81 35.34 35.70 2,708,054 -0.84(-2.30%)
Dec 02, 2015 37.80 37.93 35.79 36.54 2,665,682 -1.17(-3.10%)
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.