Stock Quote

Avis Budget Group (NQ: CAR )

170.66 USD -4.43 (-2.53%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.66 23.25 22.28 22.89 2,566,450 +0.53(+2.37%)
May 30, 2017 21.97 22.68 21.81 22.36 1,923,044 +0.31(+1.41%)
May 26, 2017 22.32 22.32 21.42 22.05 3,215,444 -0.33(-1.47%)
May 25, 2017 22.50 22.62 21.78 22.38 1,887,310 +0.05(+0.22%)
May 24, 2017 22.42 22.51 21.94 22.33 2,092,770 -0.05(-0.22%)
May 23, 2017 23.75 23.84 22.16 22.38 3,917,264 -1.27(-5.37%)
May 22, 2017 22.53 24.22 22.48 23.65 4,549,939 +1.27(+5.67%)
May 19, 2017 21.69 22.77 21.37 22.38 3,324,879 +0.84(+3.90%)
May 18, 2017 22.11 22.28 21.50 21.54 4,071,457 -0.57(-2.58%)
May 17, 2017 23.33 23.43 21.71 22.11 5,825,078 -1.66(-6.98%)
May 16, 2017 23.86 24.11 22.94 23.77 4,240,701 +0.03(+0.13%)
May 15, 2017 24.36 24.89 23.55 23.74 4,856,692 -1.29(-5.15%)
May 12, 2017 25.42 25.52 24.96 25.03 2,916,367 -0.42(-1.65%)
May 11, 2017 26.15 26.22 24.75 25.45 6,771,308 -0.97(-3.67%)
May 10, 2017 27.25 27.84 26.37 26.42 2,721,270 -0.95(-3.47%)
May 09, 2017 26.59 27.57 25.44 27.37 3,916,521 -0.03(-0.11%)
May 08, 2017 29.06 29.47 26.93 27.40 4,690,926 -2.22(-7.49%)
May 05, 2017 29.82 29.99 29.38 29.62 1,851,010 -0.15(-0.50%)
May 04, 2017 30.01 31.23 28.47 29.77 5,720,805 -1.07(-3.47%)
May 03, 2017 31.31 31.66 30.55 30.84 2,902,157 -0.65(-2.06%)
May 02, 2017 31.08 31.54 29.92 31.49 2,374,207 +0.54(+1.74%)
May 01, 2017 30.53 31.15 30.36 30.95 1,620,985 +0.45(+1.48%)
Apr 28, 2017 32.29 32.52 30.25 30.50 3,947,542 -1.79(-5.54%)
Apr 27, 2017 31.85 32.46 31.79 32.29 2,513,127 +0.59(+1.86%)
Apr 26, 2017 30.68 31.80 30.53 31.70 2,237,670 +0.86(+2.79%)
Apr 25, 2017 30.43 31.23 30.43 30.84 1,703,388 +0.32(+1.05%)
Apr 24, 2017 29.94 30.90 29.91 30.52 2,473,096 +1.14(+3.88%)
Apr 21, 2017 29.58 29.76 29.24 29.38 1,771,393 -0.13(-0.44%)
Apr 20, 2017 29.46 29.95 28.93 29.51 3,250,724 +0.18(+0.61%)
Apr 19, 2017 28.72 29.64 28.65 29.33 3,121,718 +0.64(+2.23%)
Apr 18, 2017 28.44 28.79 27.92 28.69 1,939,287 +0.12(+0.42%)
Apr 17, 2017 27.75 28.76 27.63 28.57 2,296,814 +0.81(+2.92%)
Apr 13, 2017 27.83 28.27 27.64 27.76 1,267,940 -0.12(-0.43%)
Apr 12, 2017 28.55 27.75 27.88 1,437,290 -0.67(-2.35%)
Apr 11, 2017 28.38 28.77 28.07 28.55 2,514,364 +0.11(+0.39%)
Apr 10, 2017 27.60 29.06 27.31 28.44 2,543,309 +0.95(+3.46%)
Apr 07, 2017 27.64 28.43 27.36 27.49 3,877,467 -0.17(-0.61%)
Apr 06, 2017 27.13 27.71 26.51 27.66 2,811,921 +0.56(+2.07%)
Apr 05, 2017 27.91 28.37 27.03 27.10 2,645,295 -0.82(-2.94%)
Apr 04, 2017 28.00 28.09 27.38 27.92 1,924,433 -0.04(-0.14%)
Apr 03, 2017 29.53 29.76 27.87 27.96 3,079,454 -1.62(-5.48%)
Mar 31, 2017 29.38 29.89 29.30 29.58 1,909,079 +0.16(+0.54%)
Mar 30, 2017 29.07 29.72 29.07 29.42 1,547,934 +0.31(+1.06%)
Mar 29, 2017 28.27 29.20 28.24 29.11 2,020,906 +0.52(+1.82%)
Mar 28, 2017 28.16 28.94 28.03 28.59 2,720,788 +0.36(+1.28%)
Mar 27, 2017 27.71 28.44 27.36 28.23 3,343,473 -0.24(-0.84%)
Mar 24, 2017 28.56 28.90 28.10 28.47 2,458,425 -0.09(-0.32%)
Mar 23, 2017 29.26 29.50 28.44 28.56 1,891,223 -0.76(-2.59%)
Mar 22, 2017 29.50 29.93 29.12 29.32 2,986,613 -0.23(-0.78%)
Mar 21, 2017 32.28 32.28 28.99 29.55 5,569,131 -2.48(-7.74%)
Mar 20, 2017 32.72 32.75 31.77 32.03 1,807,031 -0.67(-2.05%)
Mar 17, 2017 34.02 34.28 32.68 32.70 2,588,029 -1.56(-4.55%)
Mar 16, 2017 34.08 34.61 33.95 34.26 1,312,866 +0.30(+0.88%)
Mar 15, 2017 32.82 34.21 32.82 33.96 1,563,128 +1.46(+4.49%)
Mar 14, 2017 32.74 32.75 32.06 32.50 1,263,164 -0.33(-1.01%)
Mar 13, 2017 33.07 33.37 32.80 32.83 917,060 -0.21(-0.64%)
Mar 10, 2017 32.38 33.22 32.34 33.04 2,012,744 +0.68(+2.10%)
Mar 09, 2017 32.50 32.72 32.15 32.36 2,390,483 +0.06(+0.19%)
Mar 08, 2017 32.20 32.66 32.09 32.30 2,180,267 +0.21(+0.65%)
Mar 07, 2017 32.57 32.71 32.09 32.09 1,887,593 -0.32(-0.99%)
Mar 06, 2017 34.05 34.20 32.11 32.41 2,812,156 -2.06(-5.98%)
Mar 03, 2017 34.26 34.61 33.59 34.47 1,355,665 +0.29(+0.85%)
Mar 02, 2017 34.33 34.74 33.98 34.18 1,072,665 -0.23(-0.67%)
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.