Stock Quote

Avis Budget Group (NQ: CAR )

288.96 USD -23.69 (-7.58%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.95 50.21 49.22 49.94 2,560,034 +0.07(+0.14%)
Oct 29, 2015 49.69 50.08 49.12 49.87 1,019,759 -0.02(-0.04%)
Oct 28, 2015 48.98 50.19 48.54 49.89 1,228,712 +1.26(+2.59%)
Oct 27, 2015 49.98 49.99 47.90 48.63 1,243,875 -1.36(-2.72%)
Oct 26, 2015 49.79 50.26 49.68 49.99 1,537,192 +0.20(+0.40%)
Oct 23, 2015 50.03 50.90 49.18 49.79 1,914,921 +0.46(+0.93%)
Oct 22, 2015 50.17 50.48 49.14 49.33 1,608,445 -0.57(-1.14%)
Oct 21, 2015 50.22 50.50 49.77 49.90 947,585 -0.05(-0.10%)
Oct 20, 2015 49.71 50.95 49.63 49.95 2,114,786 +0.32(+0.64%)
Oct 19, 2015 49.58 50.12 49.23 49.63 1,712,960 -0.21(-0.42%)
Oct 16, 2015 50.25 50.59 49.05 49.84 998,685 -0.34(-0.68%)
Oct 15, 2015 49.82 50.34 49.37 50.18 1,310,279 +0.85(+1.72%)
Oct 14, 2015 49.05 49.93 48.74 49.33 1,199,286 +0.28(+0.57%)
Oct 13, 2015 48.84 50.29 48.37 49.05 1,497,430 -0.21(-0.43%)
Oct 12, 2015 49.57 49.70 48.09 49.26 1,048,176 -0.26(-0.53%)
Oct 09, 2015 50.75 51.01 48.61 49.52 2,053,500 -0.91(-1.80%)
Oct 08, 2015 48.62 50.96 48.48 50.43 3,329,553 +1.75(+3.59%)
Oct 07, 2015 46.78 48.83 46.69 48.68 2,118,705 +2.27(+4.89%)
Oct 06, 2015 46.57 47.02 45.85 46.41 1,710,954 -0.13(-0.28%)
Oct 05, 2015 45.78 47.03 45.70 46.54 2,146,788 +0.98(+2.15%)
Oct 02, 2015 43.59 45.77 43.37 45.56 1,989,500 +1.26(+2.84%)
Oct 01, 2015 43.90 44.53 43.18 44.30 2,044,428 +0.62(+1.42%)
Sep 30, 2015 43.05 43.95 42.93 43.68 1,760,151 +1.37(+3.24%)
Sep 29, 2015 42.35 42.87 41.12 42.31 3,119,472 -0.02(-0.05%)
Sep 28, 2015 44.52 45.18 42.32 42.33 2,553,567 -2.65(-5.89%)
Sep 25, 2015 44.77 45.11 44.23 44.98 1,960,231 +0.75(+1.70%)
Sep 24, 2015 42.29 44.41 41.87 44.23 2,893,998 +1.54(+3.61%)
Sep 23, 2015 43.10 43.17 41.86 42.69 1,682,622 -0.35(-0.81%)
Sep 22, 2015 43.61 43.79 42.38 43.04 2,271,943 -1.46(-3.28%)
Sep 21, 2015 45.26 45.80 44.25 44.50 1,925,037 -0.25(-0.56%)
Sep 18, 2015 45.96 46.45 44.60 44.75 2,952,363 -2.21(-4.71%)
Sep 17, 2015 46.38 47.75 46.01 46.96 2,131,184 +0.66(+1.43%)
Sep 16, 2015 45.55 46.57 45.55 46.30 1,216,221 +0.75(+1.65%)
Sep 15, 2015 44.30 45.71 44.19 45.55 1,223,273 +1.54(+3.50%)
Sep 14, 2015 44.99 44.99 43.70 44.01 1,586,112 -0.80(-1.79%)
Sep 11, 2015 43.61 44.97 43.61 44.81 1,701,175 +0.76(+1.73%)
Sep 10, 2015 43.93 44.29 43.45 44.05 1,487,934 +0.05(+0.11%)
Sep 09, 2015 44.44 45.12 43.89 44.00 2,052,315 +0.07(+0.16%)
Sep 08, 2015 43.15 44.04 42.67 43.93 1,515,028 +1.66(+3.93%)
Sep 04, 2015 43.36 42.27 42.27 42.27 1,970,100 -1.62(-3.69%)
Sep 03, 2015 43.75 44.49 43.57 43.89 1,762,919 +0.43(+0.99%)
Sep 02, 2015 43.29 43.60 42.52 43.46 1,840,670 +0.74(+1.73%)
Sep 01, 2015 42.73 43.68 42.24 42.72 1,676,260 -1.41(-3.20%)
Aug 31, 2015 43.85 44.79 43.37 44.13 1,651,729 +0.01(+0.02%)
Aug 28, 2015 43.09 44.34 43.09 44.12 1,378,333 +0.53(+1.22%)
Aug 27, 2015 41.65 43.87 41.53 43.59 2,316,261 +2.39(+5.80%)
Aug 26, 2015 41.48 41.48 39.30 41.20 4,079,107 +1.02(+2.54%)
Aug 25, 2015 42.09 42.69 40.05 40.18 3,406,366 -0.49(-1.20%)
Aug 24, 2015 39.83 42.73 39.04 40.67 4,199,260 -1.61(-3.81%)
Aug 21, 2015 43.57 43.78 41.22 42.28 3,350,517 -2.23(-5.01%)
Aug 20, 2015 45.67 45.67 44.15 44.51 2,471,785 -1.34(-2.92%)
Aug 19, 2015 46.35 46.52 45.74 45.85 1,883,159 -0.66(-1.42%)
Aug 18, 2015 46.37 47.70 46.37 46.51 2,447,254 -0.39(-0.83%)
Aug 17, 2015 44.10 47.40 44.02 46.90 5,245,980 +2.83(+6.42%)
Aug 14, 2015 43.01 44.25 42.97 44.07 1,801,364 +0.69(+1.59%)
Aug 13, 2015 43.69 44.03 42.47 43.38 1,699,134 -0.02(-0.05%)
Aug 12, 2015 41.43 43.43 40.82 43.40 3,231,682 +1.76(+4.23%)
Aug 11, 2015 43.43 43.44 41.58 41.64 2,646,847 -2.58(-5.83%)
Aug 10, 2015 42.25 44.41 42.25 44.22 3,403,009 +2.03(+4.81%)
Aug 07, 2015 44.22 44.77 42.15 42.19 2,416,386 -2.28(-5.13%)
Aug 06, 2015 43.97 44.62 43.18 44.47 2,825,409 +0.63(+1.44%)
Aug 05, 2015 44.99 45.94 43.79 43.84 3,777,841 -1.24(-2.75%)
Aug 04, 2015 44.21 45.58 43.22 45.08 5,920,235 +1.73(+3.99%)
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.