Stock Quote

Avis Budget Group (NQ: CAR )

252.74 USD -12.56 (-4.73%)
Official Closing Price Updated: 4:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.02 14.55 14.00 14.10 2,297,642 -0.52(-3.56%)
Oct 28, 2011 14.34 15.01 14.20 14.62 3,359,224 +0.27(+1.88%)
Oct 27, 2011 13.65 15.21 13.60 14.35 4,332,287 +1.10(+8.30%)
Oct 26, 2011 12.80 13.35 12.57 13.25 3,854,455 +0.68(+5.41%)
Oct 25, 2011 12.72 12.77 12.37 12.57 2,349,597 -0.33(-2.56%)
Oct 24, 2011 12.23 13.07 12.20 12.90 2,428,263 +0.68(+5.56%)
Oct 21, 2011 12.25 12.29 11.80 12.22 1,879,357 +0.37(+3.12%)
Oct 20, 2011 11.84 12.05 11.50 11.85 1,220,372 -0.06(-0.50%)
Oct 19, 2011 12.24 12.44 11.82 11.91 2,832,210 -0.32(-2.62%)
Oct 18, 2011 11.78 12.37 11.39 12.23 2,151,864 +0.72(+6.26%)
Oct 17, 2011 12.09 12.16 11.47 11.51 1,600,971 -0.68(-5.58%)
Oct 14, 2011 11.88 12.24 11.75 12.19 1,240,217 +0.45(+3.83%)
Oct 13, 2011 11.85 11.85 11.43 11.74 1,656,923 -0.26(-2.17%)
Oct 12, 2011 11.87 12.25 11.54 12.00 2,464,389 +0.70(+6.19%)
Oct 11, 2011 11.03 11.53 11.00 11.30 1,536,190 +0.08(+0.71%)
Oct 10, 2011 10.93 11.40 10.86 11.22 2,288,049 +0.61(+5.75%)
Oct 07, 2011 10.64 11.20 10.54 10.61 4,035,855 +0.34(+3.31%)
Oct 06, 2011 10.09 10.28 9.652 10.27 2,137,803 +0.49(+5.01%)
Oct 05, 2011 9.560 9.890 9.420 9.780 2,609,653 +0.29(+3.06%)
Oct 04, 2011 8.820 9.600 8.450 9.490 3,000,618 +0.60(+6.75%)
Oct 03, 2011 9.530 9.740 8.890 8.890 2,674,287 -0.78(-8.07%)
Sep 30, 2011 9.970 10.07 9.660 9.670 1,667,432 -0.41(-4.07%)
Sep 29, 2011 10.60 10.80 9.755 10.08 2,876,904 -0.19(-1.85%)
Sep 28, 2011 10.93 11.08 10.26 10.27 1,757,822 -0.57(-5.26%)
Sep 27, 2011 11.00 11.35 10.72 10.84 1,599,773 +0.14(+1.31%)
Sep 26, 2011 10.66 10.78 10.16 10.70 1,102,080 +0.19(+1.81%)
Sep 23, 2011 10.39 10.67 10.20 10.51 1,306,058 +0.17(+1.64%)
Sep 22, 2011 10.77 11.00 10.11 10.34 2,856,525 -0.79(-7.10%)
Sep 21, 2011 11.87 12.09 11.11 11.13 1,751,312 -0.78(-6.55%)
Sep 20, 2011 12.62 12.70 11.91 11.91 2,014,539 -0.62(-4.95%)
Sep 19, 2011 12.57 12.72 12.25 12.53 1,980,130 -0.30(-2.34%)
Sep 16, 2011 12.96 13.04 12.60 12.83 2,118,110 -0.10(-0.77%)
Sep 15, 2011 12.59 13.01 12.34 12.93 2,783,163 +0.45(+3.61%)
Sep 14, 2011 11.90 12.62 11.78 12.48 3,450,752 +0.74(+6.30%)
Sep 13, 2011 11.55 11.78 11.37 11.74 2,118,967 +0.29(+2.53%)
Sep 12, 2011 11.53 11.89 11.16 11.45 3,312,134 -0.29(-2.47%)
Sep 09, 2011 12.07 12.77 11.55 11.74 1,520,966 -0.49(-4.01%)
Sep 08, 2011 12.65 12.83 12.10 12.23 1,282,251 -0.51(-4.00%)
Sep 07, 2011 12.59 12.79 12.41 12.74 1,437,560 +0.43(+3.49%)
Sep 06, 2011 11.95 12.40 11.92 12.31 1,570,787 -0.04(-0.32%)
Sep 02, 2011 12.62 12.82 12.19 12.35 1,552,738 -0.62(-4.78%)
Sep 01, 2011 13.03 13.39 12.92 12.97 1,897,532 -0.18(-1.37%)
Aug 31, 2011 13.15 13.46 12.99 13.15 2,646,771 +0.12(+0.92%)
Aug 30, 2011 12.46 13.15 12.43 13.03 2,438,722 +0.42(+3.33%)
Aug 29, 2011 12.08 12.65 12.06 12.61 2,034,548 +0.69(+5.79%)
Aug 26, 2011 11.25 11.98 11.03 11.92 2,675,359 +0.57(+5.02%)
Aug 25, 2011 11.80 11.89 11.32 11.35 2,350,413 -0.33(-2.83%)
Aug 24, 2011 11.31 11.77 11.22 11.68 2,893,209 +0.40(+3.55%)
Aug 23, 2011 11.49 11.49 10.85 11.28 4,505,522 -0.11(-0.97%)
Aug 22, 2011 12.00 12.11 11.33 11.39 3,481,242 -0.22(-1.89%)
Aug 19, 2011 11.48 11.90 11.34 11.61 3,364,862 -0.12(-1.02%)
Aug 18, 2011 12.23 12.23 11.59 11.73 2,413,696 -0.94(-7.42%)
Aug 17, 2011 12.85 13.04 12.48 12.67 1,665,678 -0.03(-0.24%)
Aug 16, 2011 13.04 13.12 12.53 12.70 3,834,205 -0.56(-4.22%)
Aug 15, 2011 13.15 13.30 13.04 13.26 1,809,077 +0.34(+2.63%)
Aug 12, 2011 12.81 13.14 12.43 12.92 2,213,051 +0.26(+2.05%)
Aug 11, 2011 12.31 13.07 12.09 12.66 4,207,705 +0.43(+3.52%)
Aug 10, 2011 12.31 12.86 12.05 12.23 3,006,238 -0.56(-4.38%)
Aug 09, 2011 12.60 12.80 11.54 12.79 4,148,705 +0.87(+7.30%)
Aug 08, 2011 12.90 13.15 11.52 11.92 6,534,682 -1.59(-11.77%)
Aug 05, 2011 14.10 14.35 12.97 13.51 4,816,764 -0.33(-2.38%)
Aug 04, 2011 14.13 15.11 13.83 13.84 7,551,166 -0.43(-3.01%)
Aug 03, 2011 14.33 14.55 13.65 14.27 2,390,910 +0.18(+1.28%)
Aug 02, 2011 14.99 15.05 13.98 14.09 2,720,324 -1.03(-6.81%)
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.