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 (%)
Aug 30, 2013 27.45 27.59 26.57 26.77 0 -0.53(-1.94%)
Aug 29, 2013 27.30 28.05 27.29 27.30 1,024,550 -0.06(-0.22%)
Aug 28, 2013 27.13 27.55 26.92 27.36 1,194,856 +0.09(+0.33%)
Aug 27, 2013 28.18 28.28 27.19 27.27 1,442,607 -1.30(-4.55%)
Aug 26, 2013 28.84 29.25 28.50 28.57 679,298 -0.24(-0.83%)
Aug 23, 2013 28.97 28.97 28.48 28.81 0 +0.04(+0.14%)
Aug 22, 2013 28.19 29.06 28.19 28.77 0 +0.59(+2.09%)
Aug 21, 2013 28.60 28.62 27.99 28.18 885,920 -0.49(-1.71%)
Aug 20, 2013 28.00 28.78 27.66 28.67 0 +0.74(+2.65%)
Aug 19, 2013 28.34 28.58 27.78 27.93 952,054 -0.57(-2.00%)
Aug 16, 2013 28.63 28.84 28.32 28.50 0 -0.17(-0.59%)
Aug 15, 2013 28.81 28.85 28.11 28.67 1,731,775 -0.23(-0.80%)
Aug 14, 2013 28.75 29.33 28.56 28.90 0 +0.18(+0.63%)
Aug 13, 2013 28.80 28.94 27.85 28.72 1,779,723 +0.10(+0.35%)
Aug 12, 2013 28.33 28.74 28.30 28.62 1,217,454 -0.02(-0.07%)
Aug 09, 2013 29.30 29.54 28.56 28.64 1,716,322 -0.62(-2.12%)
Aug 08, 2013 29.37 29.69 28.58 29.26 2,959,451 -0.04(-0.14%)
Aug 07, 2013 29.50 30.14 27.91 29.30 5,932,850 -1.48(-4.81%)
Aug 06, 2013 31.42 31.70 30.21 30.78 1,722,603 -0.64(-2.04%)
Aug 05, 2013 31.76 32.02 31.15 31.42 1,089,011 -0.43(-1.35%)
Aug 02, 2013 32.04 32.10 31.41 31.85 1,011,495 -0.33(-1.03%)
Aug 01, 2013 31.90 32.22 31.38 32.18 1,993,873 +0.54(+1.71%)
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%)
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.