Stock Quote

Avis Budget Group (NQ: CAR )

195.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.97 29.49 28.55 28.84 0 -0.03(-0.10%)
Apr 29, 2013 29.16 29.38 28.45 28.87 2,513,862 -0.21(-0.72%)
Apr 26, 2013 28.11 29.65 28.13 29.08 2,988,533 +0.95(+3.38%)
Apr 25, 2013 27.89 28.22 27.85 28.13 1,784,568 +0.43(+1.55%)
Apr 24, 2013 28.39 28.50 27.62 27.70 2,126,685 -0.64(-2.26%)
Apr 23, 2013 28.22 28.63 27.75 28.34 1,809,787 +0.39(+1.40%)
Apr 22, 2013 28.02 28.35 27.45 27.95 1,544,472 -0.05(-0.18%)
Apr 19, 2013 27.20 28.24 26.50 28.00 1,574,493 +1.07(+3.97%)
Apr 18, 2013 27.66 27.77 26.74 26.93 1,936,108 -0.63(-2.29%)
Apr 17, 2013 27.81 27.91 26.95 27.56 1,988,014 -0.47(-1.68%)
Apr 16, 2013 27.87 28.31 27.87 28.03 1,765,588 +0.55(+2.00%)
Apr 15, 2013 28.79 28.84 27.28 27.48 2,602,423 -1.55(-5.34%)
Apr 12, 2013 28.91 29.29 28.58 29.03 1,490,790 +0.02(+0.07%)
Apr 11, 2013 29.13 29.73 28.95 29.01 1,780,954 -0.12(-0.41%)
Apr 10, 2013 27.93 29.17 27.84 29.13 1,843,004 +1.38(+4.97%)
Apr 09, 2013 28.08 28.37 27.68 27.75 1,299,616 -0.18(-0.64%)
Apr 08, 2013 26.97 27.96 26.94 27.93 1,193,052 +0.65(+2.38%)
Apr 05, 2013 26.95 27.30 25.74 27.28 2,018,254 +0.05(+0.18%)
Apr 04, 2013 27.19 27.27 26.50 27.23 1,635,990 +0.07(+0.26%)
Apr 03, 2013 28.19 28.32 26.68 27.16 1,736,826 -1.03(-3.65%)
Apr 02, 2013 27.95 29.53 27.95 28.19 2,761,452 +0.61(+2.21%)
Apr 01, 2013 27.84 28.21 27.22 27.58 1,683,341 -0.25(-0.90%)
Mar 28, 2013 27.84 28.46 27.52 27.83 1,750,646 +0.06(+0.22%)
Mar 27, 2013 27.09 27.89 26.83 27.77 1,314,368 +0.57(+2.10%)
Mar 26, 2013 27.06 27.30 26.77 27.20 1,559,942 +0.44(+1.64%)
Mar 25, 2013 27.63 28.00 26.31 26.76 2,063,938 -0.56(-2.05%)
Mar 22, 2013 26.86 27.33 26.71 27.32 1,602,412 +0.35(+1.30%)
Mar 21, 2013 27.32 27.57 26.64 26.97 1,494,703 -0.55(-2.00%)
Mar 20, 2013 27.60 27.74 26.97 27.52 1,709,824 +0.23(+0.84%)
Mar 19, 2013 27.97 28.41 26.81 27.29 2,105,652 -0.74(-2.64%)
Mar 18, 2013 27.50 28.06 27.08 28.03 2,491,357 -0.07(-0.25%)
Mar 15, 2013 27.75 28.24 27.36 28.10 3,178,818 +0.21(+0.75%)
Mar 14, 2013 27.87 28.44 27.28 27.89 3,269,766 +0.12(+0.43%)
Mar 13, 2013 26.41 27.91 26.41 27.77 3,140,274 +1.30(+4.91%)
Mar 12, 2013 26.16 26.49 26.00 26.47 2,655,073 +0.36(+1.38%)
Mar 11, 2013 25.80 26.19 25.49 26.11 1,920,934 +0.30(+1.16%)
Mar 08, 2013 25.75 25.96 25.16 25.81 1,387,858 +0.37(+1.45%)
Mar 07, 2013 25.51 25.68 25.12 25.44 1,822,128 -0.02(-0.08%)
Mar 06, 2013 25.64 25.85 24.80 25.46 2,430,087 +0.01(+0.04%)
Mar 05, 2013 24.10 26.10 24.10 25.45 3,693,949 +1.50(+6.26%)
Mar 04, 2013 23.53 23.97 23.41 23.95 1,831,132 +0.41(+1.74%)
Mar 01, 2013 23.19 23.96 23.18 23.54 2,329,230 +0.17(+0.73%)
Feb 28, 2013 23.23 23.73 23.20 23.37 1,285,799 +0.02(+0.09%)
Feb 27, 2013 23.02 23.60 22.89 23.35 1,286,995 +0.37(+1.61%)
Feb 26, 2013 23.25 23.65 22.39 22.98 2,124,751 -0.66(-2.79%)
Feb 22, 2013 22.78 23.66 22.70 23.64 1,886,284 +1.07(+4.74%)
Feb 21, 2013 23.08 23.21 22.07 22.57 2,195,209 -0.55(-2.38%)
Feb 20, 2013 24.61 24.63 22.96 23.12 2,273,046 -1.40(-5.73%)
Feb 19, 2013 24.02 24.54 23.94 24.52 1,594,464 +0.68(+2.87%)
Feb 15, 2013 24.08 24.43 23.82 23.84 1,938,720 -0.46(-1.89%)
Feb 14, 2013 22.20 24.90 22.00 24.30 3,999,668 +1.24(+5.38%)
Feb 13, 2013 23.20 23.57 22.86 23.06 1,813,290 -0.18(-0.77%)
Feb 12, 2013 22.85 23.34 22.50 23.24 1,172,603 +0.40(+1.75%)
Feb 11, 2013 22.86 22.92 22.44 22.84 722,233 -0.02(-0.09%)
Feb 08, 2013 22.85 23.05 22.61 22.86 789,205 +0.02(+0.09%)
Feb 07, 2013 22.82 23.06 22.61 22.84 1,355,591 +0.01(+0.04%)
Feb 06, 2013 22.51 22.83 22.36 22.83 1,338,442 +0.65(+2.93%)
Feb 04, 2013 22.41 22.61 21.93 22.18 989,237 -0.47(-2.08%)
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.