Stock Quote

Avis Budget Group (NQ: CAR )

186.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 56.00 56.50 55.49 55.75 3,097,387 +0.63(+1.14%)
Oct 30, 2014 55.29 58.52 53.78 55.12 3,205,222 -0.73(-1.31%)
Oct 29, 2014 56.39 56.73 54.34 55.85 1,893,764 -0.13(-0.23%)
Oct 28, 2014 53.69 56.12 53.23 55.98 2,448,041 +2.37(+4.42%)
Oct 27, 2014 53.25 53.82 53.64 53.61 1,967,175 -0.03(-0.06%)
Oct 24, 2014 53.10 53.81 52.40 53.64 2,031,350 +1.19(+2.27%)
Oct 23, 2014 52.82 53.37 52.06 52.45 1,167,685 +0.55(+1.06%)
Oct 22, 2014 54.38 54.42 51.55 51.90 2,591,041 -2.70(-4.95%)
Oct 21, 2014 52.49 55.82 52.49 54.60 3,203,197 +2.68(+5.16%)
Oct 20, 2014 50.23 51.95 49.93 51.92 2,065,895 +2.09(+4.19%)
Oct 17, 2014 51.64 52.58 49.35 49.83 3,464,192 -1.49(-2.90%)
Oct 16, 2014 48.28 52.93 48.15 51.32 4,106,271 +1.32(+2.64%)
Oct 15, 2014 46.94 50.78 46.00 50.00 5,300,326 +2.00(+4.17%)
Oct 14, 2014 46.84 48.90 46.07 48.00 3,402,833 +1.38(+2.96%)
Oct 13, 2014 48.64 48.85 45.94 46.62 4,745,082 -2.40(-4.90%)
Oct 10, 2014 50.00 50.75 48.92 49.02 2,340,707 -0.98(-1.96%)
Oct 09, 2014 50.70 51.88 49.59 50.00 2,454,830 -1.25(-2.44%)
Oct 08, 2014 49.72 51.80 48.37 51.25 6,157,944 +1.26(+2.52%)
Oct 07, 2014 52.02 52.10 49.67 49.99 7,128,857 -2.41(-4.60%)
Oct 06, 2014 53.99 54.07 52.25 52.40 4,070,853 -1.60(-2.96%)
Oct 03, 2014 53.55 54.32 53.43 54.00 3,077,076 +0.81(+1.52%)
Oct 02, 2014 53.20 53.86 52.17 53.19 4,197,544 -0.09(-0.17%)
Oct 01, 2014 54.28 54.83 51.18 53.28 7,776,144 -1.61(-2.93%)
Sep 30, 2014 59.00 59.73 54.12 54.89 8,836,916 -4.11(-6.97%)
Sep 29, 2014 58.96 59.55 58.62 59.00 1,309,167 -0.55(-0.92%)
Sep 26, 2014 59.18 59.90 58.95 59.55 1,344,378 +0.44(+0.74%)
Sep 25, 2014 61.52 61.69 58.96 59.11 1,675,218 -2.52(-4.09%)
Sep 24, 2014 61.06 61.87 61.06 61.63 1,412,169 +0.63(+1.03%)
Sep 23, 2014 61.40 62.07 60.78 61.00 1,056,663 -0.63(-1.02%)
Sep 22, 2014 63.33 63.49 61.13 61.63 1,307,017 -1.72(-2.72%)
Sep 19, 2014 64.23 64.77 63.35 63.35 1,912,124 -0.65(-1.02%)
Sep 18, 2014 64.34 64.62 63.84 64.00 874,914 -0.30(-0.47%)
Sep 17, 2014 62.87 64.64 62.87 64.30 1,430,161 +1.64(+2.62%)
Sep 16, 2014 60.56 63.10 60.56 62.66 1,411,292 -0.66(-1.04%)
Sep 15, 2014 63.60 63.81 62.26 63.32 1,081,712 -0.24(-0.38%)
Sep 12, 2014 63.62 64.00 63.03 63.56 1,477,735 +0.26(+0.41%)
Sep 11, 2014 62.90 64.02 62.76 63.30 1,288,076 -0.07(-0.11%)
Sep 10, 2014 63.95 63.98 62.82 63.37 2,137,603 -0.51(-0.80%)
Sep 09, 2014 64.89 64.98 63.52 63.88 1,534,381 -1.01(-1.56%)
Sep 08, 2014 66.29 66.86 64.85 64.89 1,607,941 -1.39(-2.10%)
Sep 05, 2014 65.45 66.64 65.30 66.28 1,137,968 +0.60(+0.91%)
Sep 04, 2014 65.97 67.23 65.80 65.68 1,960,415 -1.14(-1.71%)
Sep 03, 2014 67.75 67.97 66.62 66.82 1,130,252 -0.68(-1.01%)
Sep 02, 2014 67.80 67.97 66.95 67.50 1,442,003 -0.01(-0.01%)
Aug 29, 2014 68.26 67.51 67.51 67.51 841,900 -0.43(-0.63%)
Aug 28, 2014 68.57 68.57 67.67 67.94 832,960 -0.80(-1.16%)
Aug 27, 2014 68.73 69.36 68.57 68.74 973,067 -0.06(-0.09%)
Aug 26, 2014 68.99 69.18 68.80 68.80 553,244 -0.16(-0.23%)
Aug 25, 2014 69.67 69.70 68.64 68.96 772,945 +0.07(+0.10%)
Aug 22, 2014 68.46 69.11 68.15 68.89 1,031,587 +0.51(+0.75%)
Aug 21, 2014 69.12 69.36 68.26 68.38 1,362,055 -0.59(-0.86%)
Aug 20, 2014 66.90 69.24 66.76 68.97 3,866,330 +0.21(+0.31%)
Aug 19, 2014 69.32 69.47 68.72 68.76 1,471,169 -0.76(-1.09%)
Aug 18, 2014 68.60 68.91 68.26 69.52 1,656,602 +1.38(+2.03%)
Aug 15, 2014 67.65 68.21 66.65 68.14 1,740,271 +0.81(+1.20%)
Aug 14, 2014 66.39 67.36 66.09 67.33 1,528,505 +1.27(+1.92%)
Aug 13, 2014 65.00 66.09 65.00 66.06 2,194,743 +1.03(+1.58%)
Aug 12, 2014 62.98 65.28 62.54 65.03 6,326,343 +2.00(+3.17%)
Aug 11, 2014 62.26 63.38 62.14 63.03 2,433,308 +1.07(+1.73%)
Aug 08, 2014 60.21 61.91 60.08 61.96 1,306,309 +1.70(+2.82%)
Aug 07, 2014 59.74 60.60 59.18 60.26 2,077,320 +0.90(+1.52%)
Aug 06, 2014 59.32 60.97 58.88 59.36 1,262,402 -0.26(-0.44%)
Aug 05, 2014 60.50 61.18 59.28 59.62 2,513,477 +1.50(+2.58%)
Aug 04, 2014 57.46 58.50 57.15 58.12 2,093,443 +1.13(+1.98%)
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.