Stock Quote

Avis Budget Group (NQ: CAR )

274.59 USD -30.57 (-10.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.45 33.46 32.32 32.36 1,840,330 -0.04(-0.12%)
Oct 28, 2016 31.91 33.02 31.80 32.40 1,091,163 +0.52(+1.63%)
Oct 27, 2016 32.61 32.61 31.62 31.88 1,327,242 -0.53(-1.64%)
Oct 26, 2016 31.68 32.79 31.50 32.41 1,067,967 +0.44(+1.38%)
Oct 25, 2016 32.16 32.76 31.92 31.97 976,285 -0.22(-0.68%)
Oct 24, 2016 31.45 32.37 31.30 32.19 1,148,449 +0.81(+2.58%)
Oct 21, 2016 31.34 31.83 30.60 31.38 1,120,434 -0.35(-1.10%)
Oct 20, 2016 32.12 32.65 31.59 31.73 1,090,794 -0.44(-1.37%)
Oct 19, 2016 32.13 32.53 31.90 32.17 966,640 +0.12(+0.37%)
Oct 18, 2016 31.87 32.19 31.51 32.05 1,083,833 +0.52(+1.65%)
Oct 17, 2016 31.19 31.92 30.99 31.53 1,246,894 +0.28(+0.90%)
Oct 14, 2016 31.77 32.28 31.11 31.25 1,365,076 -0.31(-0.98%)
Oct 13, 2016 31.86 31.86 30.89 31.56 2,145,967 -0.71(-2.20%)
Oct 12, 2016 32.67 33.07 31.95 32.27 1,712,293 -0.36(-1.10%)
Oct 11, 2016 33.59 33.70 32.31 32.63 1,657,052 -1.27(-3.75%)
Oct 10, 2016 32.62 33.95 32.51 33.90 1,813,044 +1.34(+4.12%)
Oct 07, 2016 33.57 33.70 32.30 32.56 2,057,315 -1.14(-3.38%)
Oct 06, 2016 33.91 34.04 33.37 33.70 870,220 -0.29(-0.85%)
Oct 05, 2016 33.47 34.50 33.28 33.99 1,697,545 +0.79(+2.38%)
Oct 04, 2016 33.87 34.32 33.06 33.20 1,619,649 -0.58(-1.72%)
Oct 03, 2016 33.98 34.41 33.53 33.78 1,546,997 -0.43(-1.26%)
Sep 30, 2016 34.01 34.79 33.55 34.21 2,218,521 +0.48(+1.42%)
Sep 29, 2016 34.58 34.91 33.47 33.73 2,051,665 -1.09(-3.13%)
Sep 28, 2016 36.12 36.20 34.10 34.82 3,828,103 -0.95(-2.66%)
Sep 27, 2016 38.95 39.54 35.41 35.77 7,186,672 -3.16(-8.12%)
Sep 26, 2016 37.26 38.97 37.14 38.93 2,566,211 +1.44(+3.84%)
Sep 23, 2016 38.24 38.59 37.38 37.49 1,841,883 -0.95(-2.47%)
Sep 22, 2016 38.43 38.86 38.10 38.44 2,403,080 +0.26(+0.68%)
Sep 21, 2016 37.12 38.29 37.05 38.18 1,874,774 +1.17(+3.16%)
Sep 20, 2016 37.69 37.69 36.74 37.01 2,941,407 -0.53(-1.41%)
Sep 19, 2016 37.78 38.28 37.35 37.54 3,936,014 -0.14(-0.37%)
Sep 16, 2016 36.88 38.00 36.40 37.68 20,592,658 +2.60(+7.41%)
Sep 15, 2016 34.37 35.35 34.37 35.08 1,043,648 +0.68(+1.98%)
Sep 14, 2016 33.70 34.47 32.87 34.40 1,597,931 +0.70(+2.08%)
Sep 13, 2016 35.44 36.13 33.66 33.70 1,821,903 -2.25(-6.26%)
Sep 12, 2016 35.70 36.34 35.12 35.95 2,220,301 -0.22(-0.61%)
Sep 09, 2016 37.73 38.04 36.14 36.17 1,424,944 -2.05(-5.36%)
Sep 08, 2016 37.90 38.32 37.41 38.22 848,670 +0.22(+0.58%)
Sep 07, 2016 36.01 38.00 36.01 38.00 1,517,570 +2.04(+5.67%)
Sep 06, 2016 35.95 36.20 35.39 35.96 1,119,469 +0.07(+0.20%)
Sep 02, 2016 36.37 35.89 35.89 35.89 685,900 -0.18(-0.50%)
Sep 01, 2016 36.18 37.07 35.65 36.07 1,228,435 -0.06(-0.17%)
Aug 31, 2016 35.79 36.31 35.06 36.13 1,062,303 +0.20(+0.56%)
Aug 30, 2016 36.38 36.93 35.72 35.93 653,100 -0.38(-1.05%)
Aug 29, 2016 35.76 36.49 35.76 36.31 685,595 +0.66(+1.85%)
Aug 26, 2016 35.71 36.44 35.34 35.65 1,506,362 +0.23(+0.65%)
Aug 25, 2016 36.19 36.49 35.31 35.42 1,186,446 -0.58(-1.61%)
Aug 24, 2016 36.93 37.32 35.90 36.00 1,091,604 -1.13(-3.04%)
Aug 23, 2016 37.26 37.92 37.02 37.13 687,060 +0.08(+0.22%)
Aug 22, 2016 36.76 37.28 36.29 37.05 1,745,977 +0.01(+0.03%)
Aug 19, 2016 36.92 37.07 36.45 37.04 1,149,616 -0.09(-0.24%)
Aug 18, 2016 36.32 37.59 36.32 37.13 2,781,697 +0.71(+1.95%)
Aug 17, 2016 36.38 36.59 35.82 36.42 1,664,004 -0.08(-0.22%)
Aug 16, 2016 36.94 37.13 36.41 36.50 1,661,587 -0.58(-1.56%)
Aug 15, 2016 36.66 37.62 36.62 37.08 2,767,620 +0.70(+1.92%)
Aug 12, 2016 36.84 37.03 36.29 36.38 1,865,083 -0.60(-1.62%)
Aug 11, 2016 38.00 38.45 36.95 36.98 2,099,866 -0.83(-2.20%)
Aug 10, 2016 38.47 38.64 37.74 37.81 1,156,732 -0.53(-1.38%)
Aug 09, 2016 38.51 38.75 37.15 38.34 2,428,014 -0.44(-1.13%)
Aug 08, 2016 38.39 39.19 38.36 38.78 2,219,401 +0.42(+1.09%)
Aug 05, 2016 38.51 38.92 38.00 38.36 3,153,465 +0.28(+0.74%)
Aug 04, 2016 37.01 38.50 36.65 38.08 2,337,092 +1.19(+3.23%)
Aug 03, 2016 36.92 37.49 35.80 36.89 4,339,468 +2.13(+6.13%)
Aug 02, 2016 35.80 36.13 33.93 34.76 4,060,291 -1.24(-3.44%)
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.