Stock Quote

Avis Budget Group (NQ: CAR )

187.69 USD -5.20 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 38.13 38.66 37.81 38.06 1,534,416 -0.23(-0.60%)
Sep 28, 2017 37.89 38.58 37.56 38.29 1,129,290 +0.12(+0.31%)
Sep 27, 2017 38.20 38.76 37.86 38.17 1,986,728 +0.25(+0.66%)
Sep 26, 2017 37.59 38.63 37.43 37.92 2,993,906 +0.38(+1.01%)
Sep 25, 2017 38.28 38.68 37.04 37.54 1,537,310 -0.90(-2.34%)
Sep 22, 2017 37.99 38.69 37.97 38.44 1,878,421 +0.36(+0.95%)
Sep 21, 2017 37.90 38.59 37.55 38.08 2,259,122 +0.16(+0.42%)
Sep 20, 2017 36.84 38.37 36.65 37.92 5,145,869 +1.28(+3.49%)
Sep 19, 2017 36.30 36.80 36.12 36.64 4,067,454 +0.45(+1.24%)
Sep 18, 2017 35.20 36.33 35.15 36.19 3,909,534 +1.06(+3.02%)
Sep 15, 2017 35.04 35.75 33.85 35.13 5,531,398 -0.14(-0.40%)
Sep 14, 2017 36.39 36.64 35.02 35.27 4,043,747 -2.55(-6.74%)
Sep 13, 2017 37.10 38.00 36.74 37.82 1,816,317 +0.65(+1.75%)
Sep 12, 2017 37.30 37.87 36.98 37.17 2,291,730 -0.23(-0.61%)
Sep 11, 2017 37.85 38.16 36.48 37.40 4,246,636 -0.34(-0.90%)
Sep 08, 2017 37.32 37.82 36.38 37.74 4,215,114 +1.02(+2.78%)
Sep 07, 2017 36.37 36.98 36.02 36.72 2,999,095 +0.73(+2.03%)
Sep 06, 2017 35.02 36.51 34.81 35.99 2,871,295 +1.09(+3.12%)
Sep 05, 2017 36.49 36.56 34.68 34.90 3,407,148 -1.69(-4.62%)
Sep 01, 2017 36.83 37.83 35.64 36.59 4,660,445 +0.36(+0.99%)
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%)
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.