Stock Quote

Avis Budget Group (NQ: CAR )

176.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.84 28.46 27.52 27.83 1,750,646 +0.06(+0.22%)
Mar 27, 2013 27.09 27.89 26.83 27.77 1,314,368 +0.57(+2.10%)
Mar 26, 2013 27.06 27.30 26.77 27.20 1,559,942 +0.44(+1.64%)
Mar 25, 2013 27.63 28.00 26.31 26.76 2,063,938 -0.56(-2.05%)
Mar 22, 2013 26.86 27.33 26.71 27.32 1,602,412 +0.35(+1.30%)
Mar 21, 2013 27.32 27.57 26.64 26.97 1,494,703 -0.55(-2.00%)
Mar 20, 2013 27.60 27.74 26.97 27.52 1,709,824 +0.23(+0.84%)
Mar 19, 2013 27.97 28.41 26.81 27.29 2,105,652 -0.74(-2.64%)
Mar 18, 2013 27.50 28.06 27.08 28.03 2,491,357 -0.07(-0.25%)
Mar 15, 2013 27.75 28.24 27.36 28.10 3,178,818 +0.21(+0.75%)
Mar 14, 2013 27.87 28.44 27.28 27.89 3,269,766 +0.12(+0.43%)
Mar 13, 2013 26.41 27.91 26.41 27.77 3,140,274 +1.30(+4.91%)
Mar 12, 2013 26.16 26.49 26.00 26.47 2,655,073 +0.36(+1.38%)
Mar 11, 2013 25.80 26.19 25.49 26.11 1,920,934 +0.30(+1.16%)
Mar 08, 2013 25.75 25.96 25.16 25.81 1,387,858 +0.37(+1.45%)
Mar 07, 2013 25.51 25.68 25.12 25.44 1,822,128 -0.02(-0.08%)
Mar 06, 2013 25.64 25.85 24.80 25.46 2,430,087 +0.01(+0.04%)
Mar 05, 2013 24.10 26.10 24.10 25.45 3,693,949 +1.50(+6.26%)
Mar 04, 2013 23.53 23.97 23.41 23.95 1,831,132 +0.41(+1.74%)
Mar 01, 2013 23.19 23.96 23.18 23.54 2,329,230 +0.17(+0.73%)
Feb 28, 2013 23.23 23.73 23.20 23.37 1,285,799 +0.02(+0.09%)
Feb 27, 2013 23.02 23.60 22.89 23.35 1,286,995 +0.37(+1.61%)
Feb 26, 2013 23.25 23.65 22.39 22.98 2,124,751 -0.66(-2.79%)
Feb 22, 2013 22.78 23.66 22.70 23.64 1,886,284 +1.07(+4.74%)
Feb 21, 2013 23.08 23.21 22.07 22.57 2,195,209 -0.55(-2.38%)
Feb 20, 2013 24.61 24.63 22.96 23.12 2,273,046 -1.40(-5.73%)
Feb 19, 2013 24.02 24.54 23.94 24.52 1,594,464 +0.68(+2.87%)
Feb 15, 2013 24.08 24.43 23.82 23.84 1,938,720 -0.46(-1.89%)
Feb 14, 2013 22.20 24.90 22.00 24.30 3,999,668 +1.24(+5.38%)
Feb 13, 2013 23.20 23.57 22.86 23.06 1,813,290 -0.18(-0.77%)
Feb 12, 2013 22.85 23.34 22.50 23.24 1,172,603 +0.40(+1.75%)
Feb 11, 2013 22.86 22.92 22.44 22.84 722,233 -0.02(-0.09%)
Feb 08, 2013 22.85 23.05 22.61 22.86 789,205 +0.02(+0.09%)
Feb 07, 2013 22.82 23.06 22.61 22.84 1,355,591 +0.01(+0.04%)
Feb 06, 2013 22.51 22.83 22.36 22.83 1,338,442 +0.65(+2.93%)
Feb 04, 2013 22.41 22.61 21.93 22.18 989,237 -0.47(-2.08%)
Feb 01, 2013 21.74 22.93 21.59 22.65 2,537,363 +1.12(+5.20%)
Jan 31, 2013 21.63 21.75 21.46 21.53 941,998 -0.18(-0.83%)
Jan 30, 2013 21.93 21.93 21.57 21.71 1,237,496 -0.30(-1.36%)
Jan 29, 2013 21.87 22.06 21.72 22.01 1,096,315 +0.00(+0.00%)
Jan 28, 2013 21.92 22.21 21.65 22.01 1,316,579 +0.02(+0.09%)
Jan 25, 2013 21.61 22.18 21.47 21.99 1,109,484 +0.46(+2.14%)
Jan 24, 2013 21.19 21.62 21.00 21.53 1,235,158 +0.33(+1.56%)
Jan 23, 2013 21.18 21.32 21.08 21.20 789,590 -0.10(-0.47%)
Jan 22, 2013 21.27 21.42 21.09 21.30 863,701 -0.01(-0.05%)
Jan 18, 2013 21.28 21.50 20.98 21.31 707,165 +0.06(+0.28%)
Jan 17, 2013 21.01 21.38 20.84 21.25 1,348,333 +0.33(+1.58%)
Jan 16, 2013 20.98 21.03 20.79 20.92 1,108,460 -0.08(-0.38%)
Jan 15, 2013 21.18 21.41 20.79 21.00 2,225,621 -0.24(-1.13%)
Jan 14, 2013 20.92 21.35 20.92 21.24 1,003,629 +0.33(+1.58%)
Jan 11, 2013 21.10 21.27 20.89 20.91 1,551,679 -0.23(-1.09%)
Jan 10, 2013 21.41 21.49 20.87 21.14 2,014,943 -0.23(-1.08%)
Jan 09, 2013 21.81 21.99 21.20 21.37 2,474,643 -0.27(-1.25%)
Jan 08, 2013 21.63 21.93 21.54 21.64 1,585,734 +0.05(+0.23%)
Jan 07, 2013 21.54 21.70 21.32 21.59 1,832,999 -0.16(-0.74%)
Jan 04, 2013 21.48 21.84 21.10 21.75 4,424,734 +0.41(+1.92%)
Jan 03, 2013 20.81 21.38 20.72 21.34 2,298,993 +0.57(+2.74%)
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.