Stock Quote

Avis Budget Group (NQ: CAR )

175.09 USD -11.01 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.63 15.08 13.55 13.90 4,354,906 +0.44(+3.27%)
Mar 30, 2020 14.31 14.35 12.75 13.46 5,233,309 -1.19(-8.12%)
Mar 27, 2020 15.15 15.74 14.51 14.65 3,238,000 -1.77(-10.78%)
Mar 26, 2020 17.46 18.18 16.01 16.42 4,834,984 -0.82(-4.76%)
Mar 25, 2020 19.10 19.98 15.00 17.24 7,925,356 -0.67(-3.74%)
Mar 24, 2020 15.00 18.55 15.00 17.91 7,042,932 +4.51(+33.66%)
Mar 23, 2020 11.08 14.30 9.980 13.40 10,654,126 +2.42(+22.04%)
Mar 20, 2020 10.46 12.96 10.17 10.98 9,751,300 +1.30(+13.43%)
Mar 19, 2020 7.790 12.18 7.360 9.680 10,361,132 +1.67(+20.85%)
Mar 18, 2020 11.25 11.40 6.350 8.010 12,202,098 -4.14(-34.07%)
Mar 17, 2020 14.33 14.74 12.15 12.15 4,292,048 -2.15(-15.03%)
Mar 16, 2020 14.63 15.84 13.35 14.30 4,960,553 -3.71(-20.60%)
Mar 13, 2020 16.83 18.01 14.81 18.01 5,031,900 +2.48(+15.97%)
Mar 12, 2020 16.75 17.50 14.17 15.53 6,386,883 -3.88(-19.99%)
Mar 11, 2020 21.10 21.58 19.21 19.41 3,695,811 -2.71(-12.25%)
Mar 10, 2020 22.32 22.43 20.20 22.12 2,997,754 +1.03(+4.88%)
Mar 09, 2020 21.71 23.00 21.01 21.09 3,366,829 -3.04(-12.60%)
Mar 06, 2020 23.06 25.37 21.54 24.13 5,185,300 -0.74(-2.98%)
Mar 05, 2020 27.75 28.00 24.59 24.87 3,720,819 -4.04(-13.97%)
Mar 04, 2020 30.42 30.55 28.35 28.91 2,502,474 -1.02(-3.41%)
Mar 03, 2020 32.41 32.90 29.76 29.93 2,168,812 -2.35(-7.28%)
Mar 02, 2020 32.38 32.87 30.88 32.28 2,262,527 -0.10(-0.29%)
Feb 28, 2020 30.59 33.03 30.31 32.38 3,368,500 +0.36(+1.12%)
Feb 27, 2020 34.30 34.76 30.06 32.01 4,845,986 -4.01(-11.12%)
Feb 26, 2020 40.38 40.44 35.84 36.02 3,272,960 -4.20(-10.44%)
Feb 25, 2020 44.39 45.89 39.98 40.22 2,577,086 -3.93(-8.90%)
Feb 24, 2020 45.74 46.85 43.03 44.15 2,203,082 -3.79(-7.91%)
Feb 21, 2020 49.57 49.71 47.27 47.94 3,080,100 -2.40(-4.77%)
Feb 20, 2020 48.74 52.98 47.55 50.34 5,762,898 +7.16(+16.58%)
Feb 19, 2020 41.56 43.40 41.01 43.18 1,931,713 +1.87(+4.51%)
Feb 18, 2020 41.25 41.81 40.96 41.31 634,345 +0.02(+0.04%)
Feb 14, 2020 41.38 41.88 40.61 41.30 629,300 -0.18(-0.43%)
Feb 13, 2020 40.46 41.67 39.89 41.48 1,356,044 +0.60(+1.47%)
Feb 12, 2020 39.31 41.52 39.00 40.88 1,887,542 +2.28(+5.91%)
Feb 11, 2020 37.67 38.77 37.52 38.60 1,543,448 +1.26(+3.37%)
Feb 10, 2020 35.20 37.55 34.99 37.34 1,217,706 +2.47(+7.08%)
Feb 07, 2020 34.25 34.97 33.90 34.87 417,200 +0.31(+0.90%)
Feb 06, 2020 35.86 36.17 34.50 34.56 1,243,181 -0.91(-2.57%)
Feb 05, 2020 34.06 35.75 34.06 35.47 632,157 +1.08(+3.14%)
Feb 04, 2020 33.48 34.75 32.99 34.39 668,986 +1.56(+4.75%)
Feb 03, 2020 32.99 33.19 32.57 32.83 519,445 +0.03(+0.09%)
Jan 31, 2020 33.05 33.20 32.31 32.80 610,700 -0.56(-1.68%)
Jan 30, 2020 33.08 33.39 32.66 33.36 427,056 -0.21(-0.63%)
Jan 29, 2020 34.00 34.49 33.51 33.57 456,233 -0.19(-0.56%)
Jan 28, 2020 33.19 33.97 33.00 33.76 1,395,570 +1.01(+3.08%)
Jan 27, 2020 33.28 33.64 32.46 32.75 1,671,902 -1.45(-4.24%)
Jan 24, 2020 34.65 34.79 33.74 34.20 462,800 -0.36(-1.04%)
Jan 23, 2020 34.24 34.69 33.08 34.56 630,577 +0.05(+0.14%)
Jan 22, 2020 34.89 34.91 34.31 34.51 636,539 -0.13(-0.38%)
Jan 21, 2020 34.78 35.12 34.24 34.64 769,064 -0.35(-1.00%)
Jan 17, 2020 36.05 36.09 34.77 34.99 632,300 -0.89(-2.48%)
Jan 16, 2020 36.17 36.68 35.73 35.88 1,075,200 +0.05(+0.14%)
Jan 15, 2020 36.30 36.64 35.70 35.83 1,274,922 -0.65(-1.78%)
Jan 14, 2020 35.38 36.94 35.28 36.48 1,443,836 +0.76(+2.14%)
Jan 13, 2020 34.83 35.99 34.79 35.72 1,451,443 +1.22(+3.52%)
Jan 10, 2020 35.48 35.72 34.29 34.50 1,567,700 -1.05(-2.95%)
Jan 09, 2020 34.17 35.82 34.11 35.55 2,158,351 +1.93(+5.74%)
Jan 08, 2020 33.13 34.01 32.91 33.62 614,060 +0.60(+1.82%)
Jan 07, 2020 32.70 33.64 32.52 33.02 748,919 +0.15(+0.46%)
Jan 06, 2020 32.24 33.00 32.01 32.87 645,703 +0.20(+0.61%)
Jan 03, 2020 32.75 33.14 32.44 32.67 1,071,600 -0.66(-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.