Stock Quote

Avis Budget Group (NQ: CAR )

158.95 USD -5.55 (-3.37%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.30 36.25 35.23 36.23 3,498,334 +1.17(+3.34%)
Aug 30, 2017 33.50 35.07 33.30 35.06 2,107,857 +1.60(+4.78%)
Aug 29, 2017 32.33 33.53 31.96 33.46 1,572,465 +0.77(+2.36%)
Aug 28, 2017 32.33 32.82 31.98 32.69 1,591,715 +0.63(+1.97%)
Aug 25, 2017 33.99 34.18 31.45 32.06 3,046,243 -1.74(-5.15%)
Aug 24, 2017 33.11 33.99 33.09 33.80 1,319,058 +0.22(+0.66%)
Aug 23, 2017 33.06 33.65 32.77 33.58 1,381,295 +0.29(+0.87%)
Aug 22, 2017 32.38 33.34 32.31 33.29 1,846,862 +0.99(+3.07%)
Aug 21, 2017 32.30 32.91 31.99 32.30 1,655,174 +0.03(+0.09%)
Aug 18, 2017 33.11 33.23 32.26 32.27 2,391,337 -0.83(-2.51%)
Aug 17, 2017 33.71 34.29 33.05 33.10 2,429,441 -0.85(-2.50%)
Aug 16, 2017 34.98 35.36 33.62 33.95 3,411,214 -1.05(-3.00%)
Aug 15, 2017 34.92 35.13 34.16 35.00 3,682,307 +0.06(+0.17%)
Aug 14, 2017 35.07 35.50 34.70 34.94 6,263,332 +0.15(+0.43%)
Aug 11, 2017 32.59 34.79 32.39 34.79 4,427,178 +2.50(+7.74%)
Aug 10, 2017 31.84 32.73 31.53 32.29 3,848,653 -0.05(-0.15%)
Aug 09, 2017 30.02 32.69 30.00 32.34 7,671,084 +2.25(+7.48%)
Aug 08, 2017 31.95 32.64 29.80 30.09 13,481,011 -3.30(-9.88%)
Aug 07, 2017 32.21 33.49 32.15 33.39 6,009,928 +1.18(+3.66%)
Aug 04, 2017 31.81 32.78 31.50 32.21 3,818,459 +1.30(+4.21%)
Aug 03, 2017 31.11 31.19 30.50 30.91 1,442,245 -0.03(-0.10%)
Aug 02, 2017 31.76 31.76 30.42 30.94 1,847,110 -0.81(-2.55%)
Aug 01, 2017 30.78 31.97 30.43 31.75 3,109,328 +0.97(+3.15%)
Jul 31, 2017 32.00 32.45 30.60 30.78 4,424,658 -1.82(-5.58%)
Jul 28, 2017 32.82 33.24 32.31 32.60 1,679,180 -0.31(-0.94%)
Jul 27, 2017 32.94 33.59 32.71 32.91 2,105,681 +0.21(+0.64%)
Jul 26, 2017 33.00 33.28 32.30 32.70 1,657,259 -0.25(-0.76%)
Jul 25, 2017 32.53 34.03 32.53 32.95 2,942,092 +0.52(+1.60%)
Jul 24, 2017 32.24 32.79 31.75 32.43 2,334,998 +0.07(+0.22%)
Jul 21, 2017 32.59 32.60 31.39 32.36 2,355,832 -0.24(-0.74%)
Jul 20, 2017 32.70 32.89 31.62 32.60 2,354,922 -0.03(-0.09%)
Jul 19, 2017 31.41 32.86 31.39 32.63 3,355,565 +1.23(+3.92%)
Jul 18, 2017 31.38 31.92 31.03 31.40 2,087,811 -0.06(-0.19%)
Jul 17, 2017 31.89 32.30 31.19 31.46 2,844,071 -0.43(-1.35%)
Jul 14, 2017 31.46 32.14 30.69 31.89 3,866,183 +0.34(+1.08%)
Jul 13, 2017 29.56 31.85 29.48 31.55 6,917,874 +1.97(+6.66%)
Jul 12, 2017 28.45 29.62 28.26 29.58 3,887,094 +1.38(+4.89%)
Jul 11, 2017 28.73 29.10 27.82 28.20 3,907,038 -0.41(-1.43%)
Jul 10, 2017 28.68 29.00 27.75 28.61 4,414,838 +0.00(+0.00%)
Jul 07, 2017 27.32 28.67 27.15 28.61 4,409,901 +1.42(+5.22%)
Jul 06, 2017 27.73 27.82 27.10 27.19 2,147,818 -0.65(-2.33%)
Jul 05, 2017 27.90 28.25 27.30 27.84 2,691,076 +0.12(+0.43%)
Jul 03, 2017 27.50 28.15 27.21 27.72 2,472,629 +0.45(+1.65%)
Jun 30, 2017 26.62 27.51 26.49 27.27 3,922,690 +0.82(+3.10%)
Jun 29, 2017 26.21 27.09 25.99 26.45 3,093,565 +0.46(+1.77%)
Jun 28, 2017 25.67 26.24 25.65 25.99 3,090,313 +0.53(+2.08%)
Jun 27, 2017 27.59 27.99 25.13 25.46 9,433,511 -2.21(-7.99%)
Jun 26, 2017 24.37 29.32 24.34 27.67 18,634,562 +3.43(+14.15%)
Jun 23, 2017 24.29 24.24 10,320,027 +1.23(+5.35%)
Jun 22, 2017 21.88 23.23 21.80 23.01 3,447,596 +1.11(+5.07%)
Jun 21, 2017 21.98 22.03 21.38 21.90 4,241,866 +0.28(+1.30%)
Jun 20, 2017 22.55 22.59 21.40 21.62 2,019,106 -0.94(-4.17%)
Jun 19, 2017 22.01 22.81 21.71 22.56 1,981,712 +0.70(+3.20%)
Jun 16, 2017 23.17 23.58 21.58 21.86 3,634,180 -1.33(-5.74%)
Jun 15, 2017 24.08 24.78 23.05 23.19 2,413,030 -1.21(-4.96%)
Jun 14, 2017 23.40 24.49 23.01 24.40 4,057,670 +1.34(+5.81%)
Jun 13, 2017 22.47 24.76 21.49 23.06 6,684,200 +0.75(+3.36%)
Jun 12, 2017 21.63 23.56 21.63 22.31 4,070,668 +0.71(+3.29%)
Jun 09, 2017 21.78 21.97 20.71 21.60 3,142,756 -0.11(-0.51%)
Jun 08, 2017 21.76 22.16 21.51 21.71 1,807,990 -0.07(-0.32%)
Jun 07, 2017 21.73 22.33 21.38 21.78 2,743,287 +0.15(+0.69%)
Jun 06, 2017 21.31 21.70 20.71 21.63 2,970,066 +0.19(+0.89%)
Jun 05, 2017 22.90 23.03 21.42 21.44 2,773,714 -1.46(-6.38%)
Jun 02, 2017 23.11 23.23 22.03 22.90 2,712,173 -0.10(-0.43%)
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.