Stock Quote

Avis Budget Group (NQ: CAR )

170.35 USD -4.74 (-2.71%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.85 31.90 30.71 31.64 0 +1.05(+3.43%)
Jul 30, 2013 30.61 31.06 30.50 30.59 0 +0.15(+0.49%)
Jul 29, 2013 30.41 30.65 29.86 30.44 0 -0.42(-1.36%)
Jul 26, 2013 30.58 30.88 29.78 30.86 0 +0.06(+0.19%)
Jul 25, 2013 30.99 31.10 30.60 30.80 0 -0.19(-0.61%)
Jul 24, 2013 31.93 32.11 30.80 30.99 0 -0.82(-2.58%)
Jul 23, 2013 31.89 32.51 31.62 31.81 0 +0.16(+0.51%)
Jul 22, 2013 32.17 32.22 31.55 31.65 0 -0.57(-1.77%)
Jul 19, 2013 32.28 32.51 32.06 32.22 0 -0.25(-0.77%)
Jul 18, 2013 32.18 32.82 32.11 32.47 801,027 +0.33(+1.03%)
Jul 17, 2013 31.48 32.48 31.28 32.14 1,822,900 +0.93(+2.98%)
Jul 16, 2013 32.12 32.22 30.38 31.21 0 -1.01(-3.13%)
Jul 15, 2013 33.01 33.09 32.10 32.22 0 -0.54(-1.65%)
Jul 12, 2013 32.34 32.84 32.13 32.76 0 +0.20(+0.61%)
Jul 11, 2013 33.04 33.30 32.19 32.56 0 +0.26(+0.80%)
Jul 10, 2013 31.57 32.33 31.33 32.30 1,285,868 +0.61(+1.92%)
Jul 09, 2013 32.19 32.29 31.66 31.69 0 -0.23(-0.72%)
Jul 08, 2013 32.45 32.69 31.81 31.92 0 -0.17(-0.53%)
Jul 05, 2013 30.66 32.21 30.50 32.09 0 +1.85(+6.12%)
Jul 03, 2013 30.10 30.58 29.95 30.24 0 +0.03(+0.10%)
Jul 02, 2013 30.57 30.92 29.89 30.21 0 -0.30(-0.98%)
Jul 01, 2013 29.10 30.55 28.92 30.51 0 +1.76(+6.12%)
Jun 28, 2013 29.42 29.50 28.73 28.75 10,619,431 -0.75(-2.54%)
Jun 27, 2013 29.50 29.85 29.30 29.50 0 +0.28(+0.96%)
Jun 26, 2013 28.95 29.93 28.88 29.22 0 +0.62(+2.17%)
Jun 25, 2013 28.21 29.11 28.11 28.60 0 +0.71(+2.55%)
Jun 24, 2013 27.48 28.16 26.95 27.89 0 -0.20(-0.71%)
Jun 21, 2013 29.81 30.02 27.69 28.09 4,575,175 -1.56(-5.26%)
Jun 20, 2013 30.62 30.89 29.37 29.65 0 -1.50(-4.82%)
Jun 19, 2013 30.98 31.71 30.86 31.15 0 +0.20(+0.65%)
Jun 18, 2013 30.57 31.22 30.47 30.95 0 +0.41(+1.34%)
Jun 17, 2013 30.90 30.95 30.11 30.54 0 -0.07(-0.23%)
Jun 14, 2013 31.78 32.34 30.46 30.61 0 -1.09(-3.44%)
Jun 13, 2013 31.30 31.75 30.93 31.70 1,911,360 +0.14(+0.44%)
Jun 12, 2013 33.38 33.50 31.22 31.56 1,961,136 -1.48(-4.48%)
Jun 11, 2013 33.08 33.42 32.50 33.04 1,351,535 -0.66(-1.96%)
Jun 10, 2013 33.86 34.14 33.45 33.70 0 +0.12(+0.36%)
Jun 07, 2013 32.27 33.82 32.10 33.58 0 +1.59(+4.97%)
Jun 06, 2013 31.95 32.03 30.86 31.99 1,529,264 +0.08(+0.25%)
Jun 05, 2013 32.83 33.05 31.41 31.91 0 -1.12(-3.39%)
Jun 04, 2013 33.35 34.21 32.61 33.03 0 -0.14(-0.42%)
Jun 03, 2013 33.30 33.57 32.29 33.17 2,214,720 +0.01(+0.03%)
May 31, 2013 32.78 33.70 32.68 33.16 1,125,947 +0.13(+0.39%)
May 30, 2013 33.04 33.42 32.80 33.03 893,121 +0.06(+0.18%)
May 29, 2013 33.32 33.50 32.51 32.97 1,272,235 -0.88(-2.60%)
May 28, 2013 32.64 34.07 32.38 33.85 2,652,594 +2.14(+6.75%)
May 24, 2013 31.65 31.78 31.08 31.71 0 -0.16(-0.50%)
May 23, 2013 31.21 32.02 31.12 31.87 0 -0.25(-0.78%)
May 22, 2013 31.81 33.13 31.79 32.12 0 +0.31(+0.97%)
May 21, 2013 31.94 32.17 31.58 31.81 0 -0.14(-0.44%)
May 20, 2013 32.05 32.63 31.77 31.95 0 -0.08(-0.25%)
May 17, 2013 31.33 32.05 31.24 32.03 0 +0.80(+2.56%)
May 16, 2013 31.30 31.80 31.15 31.23 1,209,186 -0.14(-0.45%)
May 15, 2013 31.00 31.62 31.00 31.37 0 +0.80(+2.62%)
May 13, 2013 30.85 30.85 29.85 30.57 0 -0.36(-1.16%)
May 10, 2013 30.34 31.04 30.19 30.93 0 +0.74(+2.45%)
May 09, 2013 30.78 30.99 29.92 30.19 0 -0.74(-2.39%)
May 08, 2013 30.87 30.99 30.49 30.93 0 +0.02(+0.06%)
May 07, 2013 30.38 31.15 30.11 30.91 0 +0.73(+2.42%)
May 06, 2013 29.70 30.35 29.50 30.18 0 +0.50(+1.68%)
May 03, 2013 29.30 29.81 28.78 29.68 0 +0.90(+3.13%)
May 02, 2013 27.05 29.18 26.70 28.78 0 +0.34(+1.20%)
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.