Stock Quote

Avis Budget Group (NQ: CAR )

195.31 USD +3.39 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.84 46.84 46.84 0 -0.47(-0.99%)
Mar 28, 2018 46.97 47.80 46.65 47.31 1,202,002 +0.37(+0.79%)
Mar 27, 2018 47.75 48.08 46.52 46.94 1,313,168 -0.43(-0.91%)
Mar 26, 2018 46.70 47.54 45.58 47.37 1,966,860 +1.37(+2.98%)
Mar 23, 2018 47.98 48.50 45.79 46.00 2,011,343 -2.06(-4.29%)
Mar 22, 2018 48.82 49.79 48.05 48.06 1,498,193 -1.34(-2.71%)
Mar 21, 2018 50.17 50.67 49.33 49.40 2,123,609 -0.95(-1.89%)
Mar 20, 2018 49.53 50.88 49.27 50.35 4,669,524 +1.08(+2.19%)
Mar 19, 2018 48.72 49.50 48.30 49.27 3,008,586 +0.34(+0.69%)
Mar 16, 2018 48.72 49.91 48.57 48.93 4,609,648 +0.21(+0.43%)
Mar 15, 2018 48.76 48.79 47.65 48.72 1,629,006 +0.23(+0.47%)
Mar 14, 2018 48.70 48.92 48.08 48.49 866,196 +0.12(+0.25%)
Mar 13, 2018 48.48 49.07 48.20 48.37 1,337,579 +0.08(+0.17%)
Mar 12, 2018 47.94 48.63 47.59 48.29 1,347,374 +0.62(+1.30%)
Mar 09, 2018 46.22 48.02 46.16 47.67 2,528,572 +1.57(+3.41%)
Mar 08, 2018 46.42 46.78 45.47 46.10 1,744,950 -0.12(-0.26%)
Mar 07, 2018 46.22 2,500,356 -0.60(-1.28%)
Mar 06, 2018 46.06 46.90 45.59 46.82 1,379,923 +1.03(+2.25%)
Mar 05, 2018 45.41 46.46 44.73 45.79 1,075,756 +0.25(+0.55%)
Mar 02, 2018 43.78 45.90 43.54 45.54 1,778,508 +1.22(+2.75%)
Mar 01, 2018 45.28 45.79 43.65 44.32 2,370,691 -0.86(-1.90%)
Feb 28, 2018 44.88 45.90 43.65 45.18 1,721,120 -0.06(-0.13%)
Feb 27, 2018 46.51 47.07 45.23 45.24 2,303,956 -1.07(-2.31%)
Feb 26, 2018 45.84 47.00 45.59 46.31 4,731,319 +0.48(+1.05%)
Feb 23, 2018 45.40 45.99 44.50 45.83 5,010,524 +1.63(+3.69%)
Feb 22, 2018 45.13 44.20 10,375,784 +5.24(+13.45%)
Feb 21, 2018 40.12 40.26 38.77 38.96 3,142,773 -0.98(-2.45%)
Feb 20, 2018 39.62 40.83 39.54 39.94 2,273,132 -0.08(-0.20%)
Feb 16, 2018 40.02 40.02 40.02 0 +1.22(+3.14%)
Feb 15, 2018 39.00 39.69 37.95 38.80 1,737,677 +0.07(+0.18%)
Feb 14, 2018 37.74 39.13 36.90 38.73 5,539,161 -1.39(-3.46%)
Feb 13, 2018 40.12 2,763,885 -0.65(-1.59%)
Feb 12, 2018 41.00 41.16 39.28 40.77 1,711,918 -0.21(-0.51%)
Feb 09, 2018 40.79 41.44 38.79 40.98 3,793,118 +0.60(+1.49%)
Feb 08, 2018 44.67 40.36 40.38 5,206,822 -3.88(-8.77%)
Feb 07, 2018 43.84 44.75 43.08 44.26 1,966,359 +0.43(+0.98%)
Feb 06, 2018 40.91 44.44 39.78 43.83 2,244,060 +1.03(+2.41%)
Feb 05, 2018 43.10 44.36 42.21 42.80 1,422,156 -0.82(-1.88%)
Feb 02, 2018 44.34 44.79 43.50 43.62 935,737 -1.13(-2.53%)
Feb 01, 2018 44.40 45.71 44.06 44.75 809,718 -0.21(-0.47%)
Jan 31, 2018 45.90 46.61 44.81 44.96 841,432 -0.84(-1.83%)
Jan 30, 2018 45.83 46.03 45.26 45.80 1,056,619 -0.61(-1.31%)
Jan 29, 2018 46.19 47.18 45.77 46.41 1,150,326 -0.04(-0.09%)
Jan 26, 2018 45.40 46.83 45.02 46.45 1,601,866 +1.39(+3.08%)
Jan 25, 2018 45.19 45.25 44.14 45.06 1,268,522 +0.14(+0.31%)
Jan 24, 2018 46.01 46.09 44.83 44.92 1,178,426 -0.83(-1.81%)
Jan 23, 2018 45.55 46.30 44.81 45.75 1,047,790 +0.07(+0.15%)
Jan 22, 2018 45.86 46.69 45.09 45.68 2,162,992 -0.10(-0.22%)
Jan 19, 2018 43.18 46.03 43.03 45.78 2,271,212 +2.43(+5.61%)
Jan 18, 2018 43.24 44.85 42.99 43.35 2,014,347 +0.45(+1.05%)
Jan 17, 2018 42.66 44.08 42.13 42.90 2,318,180 +0.39(+0.92%)
Jan 16, 2018 48.86 49.13 42.11 42.51 6,995,227 -6.64(-13.51%)
Jan 12, 2018 49.15 49.15 49.15 0 +1.15(+2.40%)
Jan 11, 2018 44.95 48.12 44.95 48.00 3,458,658 +3.12(+6.95%)
Jan 10, 2018 45.45 43.94 44.88 983,141 +0.48(+1.08%)
Jan 09, 2018 45.17 45.47 44.21 44.40 2,140,329 -0.49(-1.09%)
Jan 08, 2018 44.45 44.97 43.76 44.89 1,636,865 +0.42(+0.94%)
Jan 05, 2018 43.70 44.61 43.43 44.47 1,611,068 +0.95(+2.18%)
Jan 04, 2018 44.00 44.42 43.31 43.52 1,087,513 -0.30(-0.68%)
Jan 03, 2018 44.38 44.60 43.75 43.82 2,792,038 -0.61(-1.37%)
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.