Stock Quote

Avis Budget Group (NQ: CAR )

169.52 USD -6.91 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.37 27.50 26.00 27.36 1,500,760 +1.03(+3.91%)
Mar 30, 2016 26.89 27.70 26.15 26.33 1,670,296 -0.33(-1.24%)
Mar 29, 2016 25.58 26.73 24.72 26.66 2,574,256 +0.92(+3.57%)
Mar 28, 2016 27.23 27.23 25.32 25.74 3,020,224 -1.31(-4.84%)
Mar 24, 2016 27.26 27.05 27.05 27.05 2,111,800 -0.49(-1.78%)
Mar 23, 2016 28.74 29.06 27.39 27.54 1,490,344 -1.47(-5.07%)
Mar 22, 2016 28.90 29.79 28.46 29.01 1,705,885 +0.01(+0.03%)
Mar 21, 2016 28.89 29.46 28.16 29.00 1,641,736 +0.01(+0.03%)
Mar 18, 2016 28.84 30.84 28.51 28.99 4,028,859 +0.39(+1.36%)
Mar 17, 2016 27.14 28.61 27.10 28.60 2,606,922 +1.48(+5.46%)
Mar 16, 2016 26.08 27.36 25.94 27.12 1,552,981 +0.81(+3.08%)
Mar 15, 2016 26.82 26.86 25.57 26.31 2,267,218 -0.70(-2.59%)
Mar 14, 2016 27.07 27.77 26.40 27.01 2,281,775 -0.46(-1.67%)
Mar 11, 2016 26.67 27.50 26.08 27.47 2,103,486 +1.60(+6.18%)
Mar 10, 2016 26.70 27.17 25.05 25.87 2,336,111 -0.73(-2.74%)
Mar 09, 2016 26.78 27.23 25.96 26.60 2,553,996 +0.18(+0.68%)
Mar 08, 2016 27.93 28.17 26.40 26.42 2,192,218 -1.73(-6.15%)
Mar 07, 2016 28.34 28.69 27.35 28.15 2,925,502 -0.37(-1.30%)
Mar 04, 2016 28.00 28.78 27.85 28.52 2,996,608 +0.28(+0.99%)
Mar 03, 2016 27.84 28.78 27.70 28.24 2,476,047 +0.46(+1.66%)
Mar 02, 2016 26.80 27.88 25.77 27.78 3,200,535 +1.15(+4.32%)
Mar 01, 2016 26.12 26.72 25.20 26.63 3,231,509 +0.99(+3.86%)
Feb 29, 2016 24.97 26.43 24.75 25.64 3,997,012 +0.92(+3.72%)
Feb 26, 2016 23.94 25.19 23.65 24.72 3,747,392 +0.96(+4.04%)
Feb 25, 2016 22.06 24.52 21.73 23.76 9,293,863 +1.72(+7.80%)
Feb 24, 2016 24.90 25.46 21.91 22.04 25,909,320 -7.95(-26.51%)
Feb 23, 2016 29.60 30.86 29.39 29.99 3,418,500 +0.30(+1.01%)
Feb 22, 2016 29.60 30.50 29.19 29.69 2,764,154 +0.64(+2.20%)
Feb 19, 2016 28.87 29.20 28.04 29.05 1,759,664 -0.20(-0.68%)
Feb 18, 2016 29.69 29.69 28.26 29.25 2,063,045 -0.39(-1.32%)
Feb 17, 2016 27.89 30.97 27.76 29.64 4,974,027 +2.04(+7.39%)
Feb 16, 2016 26.58 27.86 25.34 27.60 2,244,750 +1.61(+6.19%)
Feb 12, 2016 24.89 25.99 25.99 25.99 2,075,000 +1.29(+5.22%)
Feb 11, 2016 25.02 25.82 24.27 24.70 2,693,087 -0.98(-3.82%)
Feb 10, 2016 24.90 26.31 24.90 25.68 3,134,825 +0.79(+3.17%)
Feb 09, 2016 24.24 25.43 24.05 24.89 3,968,196 +0.28(+1.14%)
Feb 08, 2016 25.38 25.38 23.98 24.61 3,525,007 -1.29(-4.98%)
Feb 05, 2016 26.57 26.57 25.33 25.90 3,611,476 -0.67(-2.52%)
Feb 04, 2016 25.17 26.61 25.07 26.57 3,088,158 +1.27(+5.02%)
Feb 03, 2016 24.42 25.46 23.39 25.30 2,754,795 +1.01(+4.16%)
Feb 02, 2016 25.93 26.05 23.79 24.29 3,379,350 -2.17(-8.20%)
Feb 01, 2016 25.93 26.74 25.63 26.46 2,964,773 +0.19(+0.72%)
Jan 29, 2016 26.05 26.55 25.31 26.27 4,114,734 +0.39(+1.51%)
Jan 28, 2016 26.96 27.31 25.08 25.88 3,018,768 -0.79(-2.96%)
Jan 27, 2016 27.30 28.10 26.59 26.67 3,129,419 -0.85(-3.09%)
Jan 26, 2016 25.59 28.04 25.47 27.52 4,163,887 +2.17(+8.56%)
Jan 25, 2016 25.90 26.06 25.25 25.35 2,096,424 -0.73(-2.80%)
Jan 22, 2016 25.96 27.10 25.81 26.08 3,669,342 +0.81(+3.21%)
Jan 21, 2016 24.88 25.92 24.84 25.27 2,535,143 +0.40(+1.61%)
Jan 20, 2016 24.06 25.08 22.93 24.87 5,063,595 +0.14(+0.57%)
Jan 19, 2016 25.56 25.89 24.22 24.73 3,787,433 -0.50(-1.98%)
Jan 15, 2016 25.89 25.23 25.23 25.23 5,244,300 -1.68(-6.24%)
Jan 14, 2016 27.25 27.25 25.08 26.91 6,801,313 -0.28(-1.03%)
Jan 13, 2016 29.53 29.69 26.87 27.19 4,217,242 -2.11(-7.20%)
Jan 12, 2016 30.36 30.86 28.85 29.30 2,688,544 -0.79(-2.63%)
Jan 11, 2016 30.98 31.29 29.56 30.09 2,426,886 -0.60(-1.96%)
Jan 08, 2016 31.75 32.09 29.92 30.69 2,974,757 -0.84(-2.66%)
Jan 07, 2016 32.40 33.56 31.23 31.53 3,178,240 -1.96(-5.85%)
Jan 06, 2016 34.73 34.81 33.06 33.49 2,727,628 -1.92(-5.42%)
Jan 05, 2016 36.32 36.32 35.06 35.41 1,295,226 -0.67(-1.86%)
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.