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 31, 2018 29.16 29.59 28.06 28.12 1,605,569 -0.65(-2.26%)
Oct 30, 2018 27.80 29.03 27.31 28.77 1,668,429 +1.06(+3.83%)
Oct 29, 2018 27.91 29.11 26.97 27.71 1,454,367 -0.19(-0.68%)
Oct 26, 2018 28.38 28.46 27.30 27.90 1,529,200 -0.95(-3.29%)
Oct 25, 2018 27.70 29.13 27.70 28.85 1,586,088 +1.33(+4.83%)
Oct 24, 2018 31.15 31.15 27.52 27.52 3,089,125 -3.40(-11.00%)
Oct 23, 2018 31.00 31.38 30.03 30.92 2,006,115 -0.29(-0.93%)
Oct 22, 2018 31.52 32.14 31.06 31.21 1,606,579 -0.23(-0.73%)
Oct 19, 2018 30.92 31.66 30.66 31.44 896,900 +0.48(+1.55%)
Oct 18, 2018 32.72 32.83 30.89 30.96 1,750,287 -2.10(-6.35%)
Oct 17, 2018 33.23 33.55 32.78 33.06 1,106,937 -0.26(-0.78%)
Oct 16, 2018 32.42 33.42 32.00 33.32 1,963,426 +0.87(+2.68%)
Oct 15, 2018 31.21 32.93 31.21 32.45 1,641,984 +1.08(+3.44%)
Oct 12, 2018 31.26 31.57 30.46 31.37 1,499,000 +0.67(+2.18%)
Oct 11, 2018 30.62 31.42 30.09 30.70 1,788,074 +0.14(+0.46%)
Oct 10, 2018 31.79 31.97 30.50 30.56 1,706,019 -1.34(-4.20%)
Oct 09, 2018 33.67 33.93 31.66 31.90 1,944,441 -2.02(-5.96%)
Oct 08, 2018 32.94 34.15 32.75 33.92 1,324,771 +0.84(+2.54%)
Oct 05, 2018 32.87 33.83 32.48 33.08 1,178,800 +0.18(+0.55%)
Oct 04, 2018 33.28 34.11 32.62 32.90 1,244,193 -0.43(-1.29%)
Oct 03, 2018 32.92 33.98 32.65 33.33 1,048,962 +0.53(+1.62%)
Oct 02, 2018 32.82 33.65 32.66 32.80 1,188,263 +0.00(+0.00%)
Oct 01, 2018 32.62 32.89 32.30 32.80 1,178,784 +0.66(+2.05%)
Sep 28, 2018 32.16 32.51 31.82 32.14 1,108,500 -0.25(-0.77%)
Sep 27, 2018 32.48 32.90 32.01 32.39 1,573,142 +0.06(+0.19%)
Sep 26, 2018 32.08 32.78 32.08 32.33 1,888,365 +0.31(+0.97%)
Sep 25, 2018 32.28 32.32 31.62 32.02 796,850 -0.23(-0.71%)
Sep 24, 2018 33.87 33.87 32.22 32.25 1,611,905 -1.67(-4.92%)
Sep 21, 2018 34.33 34.45 33.77 33.92 2,287,100 -0.42(-1.22%)
Sep 20, 2018 34.32 34.70 33.31 34.34 1,648,486 +0.30(+0.88%)
Sep 19, 2018 33.59 34.48 33.55 34.04 1,059,051 +0.52(+1.55%)
Sep 18, 2018 33.48 33.86 32.81 33.52 1,675,797 +0.05(+0.15%)
Sep 17, 2018 34.09 34.48 33.11 33.47 1,136,343 -0.57(-1.67%)
Sep 14, 2018 33.68 34.30 33.21 34.04 1,445,800 +0.24(+0.71%)
Sep 13, 2018 34.31 34.37 33.12 33.80 1,327,718 -0.46(-1.34%)
Sep 12, 2018 33.00 34.77 32.93 34.26 2,435,218 +1.66(+5.09%)
Sep 11, 2018 32.21 32.65 31.70 32.60 1,211,626 +0.17(+0.52%)
Sep 10, 2018 32.12 32.85 31.84 32.43 1,202,958 +0.62(+1.95%)
Sep 07, 2018 31.27 32.06 31.01 31.81 1,609,500 +0.48(+1.53%)
Sep 06, 2018 31.52 31.93 31.23 31.33 1,400,261 -0.25(-0.79%)
Sep 05, 2018 30.56 31.84 30.46 31.58 1,943,567 +0.96(+3.14%)
Sep 04, 2018 31.00 31.00 29.94 30.62 2,256,143 -0.49(-1.58%)
Aug 31, 2018 31.11 31.11 31.11 0 -1.07(-3.33%)
Aug 30, 2018 33.90 33.93 32.14 32.18 1,325,221 -1.86(-5.46%)
Aug 29, 2018 33.96 34.22 33.38 34.04 914,494 +0.08(+0.24%)
Aug 28, 2018 33.40 34.85 33.23 33.96 1,433,220 +0.75(+2.26%)
Aug 27, 2018 33.20 34.00 33.08 33.21 1,374,348 +0.06(+0.18%)
Aug 24, 2018 33.91 34.53 32.96 33.15 1,703,800 -0.58(-1.72%)
Aug 23, 2018 34.20 34.31 33.21 33.73 3,783,038 -0.69(-2.00%)
Aug 22, 2018 35.23 35.41 34.05 34.42 2,112,299 -0.74(-2.10%)
Aug 21, 2018 34.70 35.45 34.56 35.16 1,055,727 +0.40(+1.15%)
Aug 20, 2018 35.07 35.48 34.64 34.76 2,815,015 -0.19(-0.54%)
Aug 17, 2018 34.41 35.20 34.06 34.95 1,156,700 +0.46(+1.33%)
Aug 16, 2018 34.33 35.02 34.08 34.49 2,220,394 +0.34(+1.00%)
Aug 15, 2018 34.68 34.83 33.51 34.15 1,123,754 -0.67(-1.92%)
Aug 14, 2018 34.24 35.21 34.24 34.82 1,711,014 +0.74(+2.17%)
Aug 13, 2018 33.53 34.28 33.53 34.08 1,308,759 +0.37(+1.10%)
Aug 10, 2018 33.99 34.07 33.23 33.71 1,829,600 -0.72(-2.09%)
Aug 09, 2018 33.30 34.74 33.30 34.43 2,346,882 +1.58(+4.79%)
Aug 08, 2018 36.00 36.80 32.50 32.85 9,113,814 -5.89(-15.19%)
Aug 07, 2018 37.00 39.15 36.64 38.74 4,968,612 +2.96(+8.27%)
Aug 06, 2018 36.15 36.19 34.74 35.78 2,495,089 +0.26(+0.73%)
Aug 03, 2018 34.49 35.66 34.49 35.52 2,452,600 +1.15(+3.35%)
Aug 02, 2018 33.92 34.72 33.63 34.37 1,679,132 +0.43(+1.27%)
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.