Stock Quote

Avis Budget Group (NQ: CAR )

165.42 USD +0.92 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 43.97 44.68 43.60 44.43 1,306,916 +0.55(+1.25%)
Dec 29, 2017 43.88 43.88 43.88 0 -0.62(-1.39%)
Dec 28, 2017 44.43 44.71 43.77 44.50 4,035,454 +0.01(+0.02%)
Dec 27, 2017 44.89 45.41 44.40 44.49 1,649,212 -0.25(-0.56%)
Dec 26, 2017 44.43 45.58 44.43 44.74 1,669,933 -0.42(-0.93%)
Dec 22, 2017 44.80 45.19 44.33 45.16 952,994 +0.42(+0.94%)
Dec 21, 2017 44.14 44.88 44.03 44.74 1,091,205 +0.47(+1.06%)
Dec 20, 2017 44.86 44.86 44.14 44.27 1,516,792 -0.07(-0.16%)
Dec 19, 2017 45.52 46.22 44.31 44.34 3,246,279 -1.16(-2.55%)
Dec 18, 2017 44.35 45.99 44.33 45.50 3,592,714 +1.58(+3.60%)
Dec 15, 2017 42.69 44.37 42.69 43.92 5,047,791 +1.37(+3.22%)
Dec 14, 2017 42.90 43.28 42.02 42.55 3,021,019 -0.15(-0.35%)
Dec 13, 2017 41.69 43.32 41.69 42.70 1,971,558 +1.14(+2.74%)
Dec 12, 2017 41.33 42.21 41.15 41.56 2,555,193 +0.40(+0.97%)
Dec 11, 2017 40.55 41.87 40.50 41.16 3,191,569 +0.60(+1.48%)
Dec 08, 2017 41.11 41.45 40.50 40.56 12,060,669 -0.22(-0.54%)
Dec 07, 2017 39.67 41.59 39.51 40.78 2,316,430 +1.27(+3.21%)
Dec 06, 2017 39.28 39.91 39.01 39.51 950,794 +0.22(+0.56%)
Dec 05, 2017 39.66 40.45 38.88 39.29 1,198,238 -0.44(-1.11%)
Dec 04, 2017 40.37 41.00 39.71 39.73 5,357,446 -0.30(-0.75%)
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.