Stock Quote

Avis Budget Group (NQ: CAR )

189.86 USD -3.03 (-1.57%)
Streaming Delayed Price Updated: 11:15 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.59 38.88 37.90 38.29 1,492,103 -0.05(-0.13%)
Nov 29, 2016 38.70 39.30 38.24 38.34 1,403,844 -0.52(-1.34%)
Nov 28, 2016 39.58 39.88 38.45 38.86 1,442,932 -0.89(-2.24%)
Nov 25, 2016 39.82 40.00 39.49 39.75 479,331 +0.04(+0.10%)
Nov 23, 2016 39.71 39.71 39.71 0 +0.06(+0.15%)
Nov 22, 2016 39.04 39.71 38.84 39.65 870,385 +0.76(+1.95%)
Nov 21, 2016 38.78 39.22 38.47 38.89 1,761,081 +0.41(+1.07%)
Nov 18, 2016 38.87 39.13 38.01 38.48 1,002,267 -0.29(-0.75%)
Nov 17, 2016 38.86 39.11 38.01 38.77 1,400,050 +0.00(+0.00%)
Nov 16, 2016 40.18 40.25 38.46 38.77 1,655,686 -1.21(-3.03%)
Nov 15, 2016 39.00 40.00 38.05 39.98 2,321,496 +0.96(+2.46%)
Nov 14, 2016 38.62 39.65 37.66 39.02 2,450,662 +0.98(+2.58%)
Nov 11, 2016 37.64 38.62 37.51 38.04 2,611,000 +0.14(+0.37%)
Nov 10, 2016 36.37 38.11 36.06 37.90 2,963,850 +1.97(+5.48%)
Nov 09, 2016 34.65 36.15 34.19 35.93 2,951,426 +0.63(+1.78%)
Nov 08, 2016 34.84 36.08 31.89 35.30 10,333,224 -3.70(-9.49%)
Nov 07, 2016 38.56 40.02 38.17 39.00 3,847,730 +1.27(+3.37%)
Nov 04, 2016 36.41 38.45 35.92 37.73 3,216,946 +1.24(+3.40%)
Nov 03, 2016 32.85 37.20 32.85 36.49 5,719,360 +4.14(+12.80%)
Nov 02, 2016 32.29 33.03 31.76 32.35 3,759,490 -0.14(-0.43%)
Nov 01, 2016 32.63 32.96 31.93 32.49 1,864,512 +0.13(+0.40%)
Oct 31, 2016 32.45 33.46 32.32 32.36 1,840,330 -0.04(-0.12%)
Oct 28, 2016 31.91 33.02 31.80 32.40 1,091,163 +0.52(+1.63%)
Oct 27, 2016 32.61 32.61 31.62 31.88 1,327,242 -0.53(-1.64%)
Oct 26, 2016 31.68 32.79 31.50 32.41 1,067,967 +0.44(+1.38%)
Oct 25, 2016 32.16 32.76 31.92 31.97 976,285 -0.22(-0.68%)
Oct 24, 2016 31.45 32.37 31.30 32.19 1,148,449 +0.81(+2.58%)
Oct 21, 2016 31.34 31.83 30.60 31.38 1,120,434 -0.35(-1.10%)
Oct 20, 2016 32.12 32.65 31.59 31.73 1,090,794 -0.44(-1.37%)
Oct 19, 2016 32.13 32.53 31.90 32.17 966,640 +0.12(+0.37%)
Oct 18, 2016 31.87 32.19 31.51 32.05 1,083,833 +0.52(+1.65%)
Oct 17, 2016 31.19 31.92 30.99 31.53 1,246,894 +0.28(+0.90%)
Oct 14, 2016 31.77 32.28 31.11 31.25 1,365,076 -0.31(-0.98%)
Oct 13, 2016 31.86 31.86 30.89 31.56 2,145,967 -0.71(-2.20%)
Oct 12, 2016 32.67 33.07 31.95 32.27 1,712,293 -0.36(-1.10%)
Oct 11, 2016 33.59 33.70 32.31 32.63 1,657,052 -1.27(-3.75%)
Oct 10, 2016 32.62 33.95 32.51 33.90 1,813,044 +1.34(+4.12%)
Oct 07, 2016 33.57 33.70 32.30 32.56 2,057,315 -1.14(-3.38%)
Oct 06, 2016 33.91 34.04 33.37 33.70 870,220 -0.29(-0.85%)
Oct 05, 2016 33.47 34.50 33.28 33.99 1,697,545 +0.79(+2.38%)
Oct 04, 2016 33.87 34.32 33.06 33.20 1,619,649 -0.58(-1.72%)
Oct 03, 2016 33.98 34.41 33.53 33.78 1,546,997 -0.43(-1.26%)
Sep 30, 2016 34.01 34.79 33.55 34.21 2,218,521 +0.48(+1.42%)
Sep 29, 2016 34.58 34.91 33.47 33.73 2,051,665 -1.09(-3.13%)
Sep 28, 2016 36.12 36.20 34.10 34.82 3,828,103 -0.95(-2.66%)
Sep 27, 2016 38.95 39.54 35.41 35.77 7,186,672 -3.16(-8.12%)
Sep 26, 2016 37.26 38.97 37.14 38.93 2,566,211 +1.44(+3.84%)
Sep 23, 2016 38.24 38.59 37.38 37.49 1,841,883 -0.95(-2.47%)
Sep 22, 2016 38.43 38.86 38.10 38.44 2,403,080 +0.26(+0.68%)
Sep 21, 2016 37.12 38.29 37.05 38.18 1,874,774 +1.17(+3.16%)
Sep 20, 2016 37.69 37.69 36.74 37.01 2,941,407 -0.53(-1.41%)
Sep 19, 2016 37.78 38.28 37.35 37.54 3,936,014 -0.14(-0.37%)
Sep 16, 2016 36.88 38.00 36.40 37.68 20,592,658 +2.60(+7.41%)
Sep 15, 2016 34.37 35.35 34.37 35.08 1,043,648 +0.68(+1.98%)
Sep 14, 2016 33.70 34.47 32.87 34.40 1,597,931 +0.70(+2.08%)
Sep 13, 2016 35.44 36.13 33.66 33.70 1,821,903 -2.25(-6.26%)
Sep 12, 2016 35.70 36.34 35.12 35.95 2,220,301 -0.22(-0.61%)
Sep 09, 2016 37.73 38.04 36.14 36.17 1,424,944 -2.05(-5.36%)
Sep 08, 2016 37.90 38.32 37.41 38.22 848,670 +0.22(+0.58%)
Sep 07, 2016 36.01 38.00 36.01 38.00 1,517,570 +2.04(+5.67%)
Sep 06, 2016 35.95 36.20 35.39 35.96 1,119,469 +0.07(+0.20%)
Sep 02, 2016 36.37 35.89 35.89 35.89 685,900 -0.18(-0.50%)
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.