Stock Quote

Avis Budget Group (NQ: CAR )

192.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.77 36.17 35.33 35.82 2,815,984 -0.12(-0.33%)
Feb 27, 2019 35.36 36.66 35.36 35.94 2,407,836 +0.50(+1.41%)
Feb 26, 2019 35.50 36.17 34.30 35.44 2,900,039 +0.15(+0.43%)
Feb 25, 2019 35.50 36.08 34.99 35.29 2,598,122 -0.04(-0.11%)
Feb 22, 2019 34.44 35.48 34.13 35.33 10,784,200 +0.88(+2.55%)
Feb 21, 2019 33.92 34.76 32.30 34.45 21,747,527 +5.04(+17.14%)
Feb 20, 2019 29.58 29.75 28.95 29.41 2,785,539 -0.17(-0.57%)
Feb 19, 2019 28.85 29.84 28.75 29.58 2,334,550 +0.89(+3.10%)
Feb 15, 2019 28.33 28.98 28.05 28.69 1,499,600 +0.67(+2.39%)
Feb 14, 2019 27.33 28.16 27.12 28.02 1,992,592 +0.50(+1.82%)
Feb 13, 2019 27.68 28.32 27.51 27.52 976,109 -0.09(-0.33%)
Feb 12, 2019 27.82 28.17 27.18 27.61 1,462,651 +0.03(+0.11%)
Feb 11, 2019 27.66 28.39 27.02 27.58 5,071,049 +1.90(+7.40%)
Feb 08, 2019 25.92 26.14 25.13 25.68 694,300 -0.44(-1.68%)
Feb 07, 2019 26.33 26.51 25.61 26.12 1,121,691 -0.42(-1.58%)
Feb 06, 2019 26.58 26.92 26.41 26.54 736,336 -0.14(-0.52%)
Feb 05, 2019 26.44 26.91 26.21 26.68 1,220,970 +0.29(+1.10%)
Feb 04, 2019 26.60 26.85 26.08 26.39 897,237 -0.22(-0.83%)
Feb 01, 2019 26.59 26.97 26.53 26.61 633,300 -0.03(-0.11%)
Jan 31, 2019 26.78 27.00 26.29 26.64 1,860,243 -0.11(-0.41%)
Jan 30, 2019 26.23 26.82 25.81 26.75 606,797 +0.72(+2.77%)
Jan 29, 2019 26.53 26.64 25.78 26.03 747,505 -0.15(-0.57%)
Jan 28, 2019 25.79 26.31 25.45 26.18 783,526 -0.05(-0.19%)
Jan 25, 2019 25.34 26.80 25.29 26.23 1,494,300 +1.11(+4.42%)
Jan 24, 2019 24.34 25.45 24.19 25.12 1,261,882 +0.79(+3.25%)
Jan 23, 2019 25.44 25.83 24.12 24.33 2,269,815 -1.02(-4.02%)
Jan 22, 2019 26.72 26.97 25.11 25.35 2,323,901 -1.65(-6.11%)
Jan 18, 2019 26.49 27.32 26.48 27.00 1,094,500 +0.68(+2.58%)
Jan 17, 2019 25.67 26.49 25.60 26.32 1,276,878 +0.51(+1.98%)
Jan 16, 2019 25.67 26.40 25.67 25.81 911,320 +0.10(+0.39%)
Jan 15, 2019 26.11 26.11 25.23 25.71 1,007,497 -0.33(-1.27%)
Jan 14, 2019 25.58 26.41 25.25 26.04 751,291 +0.03(+0.12%)
Jan 11, 2019 25.44 26.31 25.15 26.01 1,488,300 +0.44(+1.72%)
Jan 10, 2019 24.94 25.84 24.57 25.57 1,134,388 +0.51(+2.04%)
Jan 09, 2019 24.16 25.28 24.04 25.06 1,022,049 +0.95(+3.94%)
Jan 08, 2019 24.23 24.68 23.91 24.11 1,033,750 +0.18(+0.75%)
Jan 07, 2019 23.21 24.02 22.82 23.93 1,276,725 +0.80(+3.46%)
Jan 04, 2019 22.18 23.67 21.72 23.13 2,712,100 +1.35(+6.20%)
Jan 03, 2019 22.52 22.52 21.63 21.78 2,929,828 -0.93(-4.10%)
Jan 02, 2019 22.09 23.05 21.68 22.71 1,314,801 +0.23(+1.02%)
Dec 31, 2018 23.66 23.78 22.00 22.48 2,115,700 -1.07(-4.54%)
Dec 28, 2018 24.07 24.26 23.37 23.55 1,026,700 -0.43(-1.79%)
Dec 27, 2018 23.59 23.98 22.76 23.98 1,617,932 -0.07(-0.29%)
Dec 26, 2018 22.49 24.09 22.11 24.05 1,156,468 +1.67(+7.46%)
Dec 24, 2018 22.66 22.98 22.13 22.38 633,800 -0.54(-2.36%)
Dec 21, 2018 24.00 24.15 22.77 22.92 2,323,500 -1.33(-5.48%)
Dec 20, 2018 24.41 24.89 23.68 24.25 1,930,945 -0.44(-1.78%)
Dec 19, 2018 25.16 26.07 24.26 24.69 2,247,875 -0.63(-2.49%)
Dec 18, 2018 25.65 25.93 25.21 25.32 1,094,734 +0.11(+0.44%)
Dec 17, 2018 24.77 26.04 24.50 25.21 1,719,241 +0.21(+0.84%)
Dec 14, 2018 25.05 25.71 24.76 25.00 1,387,000 -0.49(-1.92%)
Dec 13, 2018 25.92 26.20 25.27 25.49 1,211,298 -0.20(-0.78%)
Dec 12, 2018 26.43 26.68 25.65 25.69 1,944,207 -0.37(-1.42%)
Dec 11, 2018 27.28 27.39 25.67 26.06 949,600 -0.75(-2.80%)
Dec 10, 2018 26.23 27.00 25.69 26.81 1,881,305 +0.58(+2.21%)
Dec 07, 2018 27.96 28.35 25.88 26.23 1,814,200 -1.95(-6.92%)
Dec 06, 2018 27.34 28.36 27.03 28.18 1,962,593 +0.32(+1.15%)
Dec 04, 2018 29.63 29.73 27.53 27.86 1,678,200 -1.76(-5.94%)
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.