Stock Quote

Avis Budget Group (NQ: CAR )

195.31 USD +3.39 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.95 30.19 29.12 29.71 1,533,381 -0.45(-1.49%)
Oct 30, 2019 30.52 30.52 29.58 30.16 712,148 -0.24(-0.79%)
Oct 29, 2019 30.63 30.77 30.29 30.40 996,104 -0.26(-0.85%)
Oct 28, 2019 30.09 31.05 30.07 30.66 1,309,698 +0.76(+2.54%)
Oct 25, 2019 28.43 30.32 28.43 29.90 1,256,400 -0.06(-0.20%)
Oct 24, 2019 30.38 31.05 29.27 29.96 930,769 -1.17(-3.74%)
Oct 23, 2019 29.85 31.13 29.57 31.12 989,145 +1.24(+4.13%)
Oct 22, 2019 28.93 30.03 28.31 29.89 702,450 +0.56(+1.91%)
Oct 21, 2019 29.09 29.61 28.90 29.33 972,719 +0.60(+2.09%)
Oct 18, 2019 29.36 29.89 28.66 28.73 827,700 -0.77(-2.61%)
Oct 17, 2019 28.81 29.57 28.71 29.50 466,703 +0.83(+2.90%)
Oct 16, 2019 29.15 29.92 28.57 28.67 706,638 -0.57(-1.95%)
Oct 15, 2019 28.41 29.31 28.05 29.24 758,625 +0.79(+2.76%)
Oct 14, 2019 28.14 28.49 27.68 28.45 578,623 +0.17(+0.62%)
Oct 11, 2019 27.10 28.64 27.10 28.28 780,700 +1.57(+5.88%)
Oct 10, 2019 26.53 27.07 26.35 26.71 599,491 +0.31(+1.17%)
Oct 09, 2019 25.91 26.52 25.67 26.40 690,047 +0.74(+2.88%)
Oct 08, 2019 25.81 26.08 25.33 25.66 963,815 -0.72(-2.73%)
Oct 07, 2019 26.30 26.73 25.85 26.38 1,068,283 +0.05(+0.17%)
Oct 04, 2019 26.03 26.37 25.68 26.33 788,600 +0.45(+1.72%)
Oct 03, 2019 25.79 26.01 24.87 25.89 1,214,064 +0.00(+0.00%)
Oct 02, 2019 27.00 27.04 25.11 25.89 1,825,392 -1.36(-4.99%)
Oct 01, 2019 28.38 29.25 27.20 27.25 868,172 -1.01(-3.57%)
Sep 30, 2019 27.49 28.42 27.39 28.26 1,059,372 +0.77(+2.80%)
Sep 27, 2019 27.79 28.51 27.39 27.49 742,500 -0.27(-0.99%)
Sep 26, 2019 28.49 28.49 27.72 27.76 744,647 -0.23(-0.80%)
Sep 25, 2019 27.26 28.30 27.23 27.99 1,025,506 +0.69(+2.53%)
Sep 24, 2019 28.95 29.02 27.20 27.30 1,468,116 -1.68(-5.80%)
Sep 23, 2019 29.11 29.28 28.60 28.98 707,502 -0.36(-1.23%)
Sep 20, 2019 29.50 29.80 29.07 29.34 2,325,800 -0.17(-0.58%)
Sep 19, 2019 29.50 29.76 29.38 29.51 685,562 +0.01(+0.03%)
Sep 18, 2019 29.47 29.66 29.08 29.50 1,048,151 -0.01(-0.03%)
Sep 17, 2019 29.46 29.97 28.94 29.51 873,150 +0.01(+0.03%)
Sep 16, 2019 28.71 29.83 28.50 29.50 1,227,528 +0.62(+2.15%)
Sep 13, 2019 29.49 30.19 28.87 28.88 691,900 -0.36(-1.23%)
Sep 12, 2019 29.01 29.43 28.74 29.24 792,898 +0.11(+0.38%)
Sep 11, 2019 28.55 29.17 27.94 29.13 900,206 +0.78(+2.75%)
Sep 10, 2019 27.46 28.59 27.34 28.35 1,145,041 +1.00(+3.66%)
Sep 09, 2019 25.29 27.37 25.20 27.35 1,783,346 +2.29(+9.14%)
Sep 06, 2019 25.49 25.65 25.01 25.06 603,300 -0.27(-1.07%)
Sep 05, 2019 24.74 25.76 24.74 25.33 1,215,562 +0.94(+3.85%)
Sep 04, 2019 24.53 24.92 24.34 24.39 711,758 +0.13(+0.54%)
Sep 03, 2019 24.60 24.73 23.97 24.26 979,013 -0.51(-2.06%)
Aug 30, 2019 24.93 25.30 24.71 24.77 887,600 -0.01(-0.04%)
Aug 29, 2019 24.39 25.29 24.32 24.78 801,984 +0.70(+2.91%)
Aug 28, 2019 24.01 24.56 23.86 24.08 997,095 -0.02(-0.08%)
Aug 27, 2019 24.90 25.23 24.07 24.10 1,048,333 -0.79(-3.17%)
Aug 26, 2019 24.88 24.92 24.45 24.89 1,298,086 +0.20(+0.81%)
Aug 23, 2019 25.15 25.53 24.60 24.69 1,425,600 -0.77(-3.02%)
Aug 22, 2019 25.87 26.05 25.43 25.46 1,038,479 -0.26(-1.01%)
Aug 21, 2019 26.41 26.48 25.69 25.72 891,188 -0.51(-1.94%)
Aug 20, 2019 26.09 26.37 26.04 26.23 1,208,623 +0.01(+0.04%)
Aug 19, 2019 26.89 27.14 26.20 26.22 1,125,947 -0.25(-0.94%)
Aug 16, 2019 26.34 26.75 26.17 26.47 1,128,100 +0.27(+1.03%)
Aug 15, 2019 27.20 27.20 25.82 26.20 1,712,526 -1.01(-3.71%)
Aug 14, 2019 28.67 28.83 27.16 27.21 1,803,966 -2.02(-6.91%)
Aug 13, 2019 29.33 30.01 28.98 29.23 2,207,593 -0.19(-0.65%)
Aug 12, 2019 31.20 31.20 29.20 29.42 1,619,498 -1.99(-6.34%)
Aug 09, 2019 31.69 31.69 30.87 31.41 1,012,600 -0.39(-1.23%)
Aug 08, 2019 31.54 31.88 31.13 31.80 981,781 +0.59(+1.89%)
Aug 07, 2019 33.07 33.48 31.03 31.21 2,650,592 -2.48(-7.36%)
Aug 06, 2019 33.50 34.11 31.92 33.69 2,981,251 -0.21(-0.62%)
Aug 05, 2019 34.21 34.28 33.06 33.90 1,752,510 -0.84(-2.42%)
Aug 02, 2019 34.86 35.17 34.02 34.74 1,377,800 -0.53(-1.50%)
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.