Avis Budget Group (NQ: CAR )

175.09 USD -11.01 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.57 32.99 32.17 32.24 783,200 -0.44(-1.35%)
Dec 30, 2019 32.36 33.27 31.90 32.68 709,246 +0.29(+0.90%)
Dec 27, 2019 32.94 32.99 32.36 32.39 694,100 -0.28(-0.86%)
Dec 26, 2019 32.95 33.09 32.34 32.67 363,141 -0.30(-0.91%)
Dec 24, 2019 32.98 33.32 32.92 32.97 174,100 +0.03(+0.09%)
Dec 23, 2019 33.00 33.22 32.66 32.94 1,377,492 +0.05(+0.15%)
Dec 20, 2019 32.52 33.29 32.40 32.89 1,345,700 +0.49(+1.51%)
Dec 19, 2019 32.72 32.84 32.20 32.40 701,368 -0.15(-0.46%)
Dec 18, 2019 32.52 33.00 32.37 32.55 573,418 +0.26(+0.81%)
Dec 17, 2019 32.09 32.50 31.83 32.29 640,497 +0.21(+0.65%)
Dec 16, 2019 31.76 33.34 31.76 32.08 1,163,254 +0.78(+2.49%)
Dec 13, 2019 31.00 31.34 29.95 31.30 1,464,900 +0.00(+0.00%)
Dec 12, 2019 32.54 33.33 30.69 31.30 2,908,642 -1.22(-3.75%)
Dec 11, 2019 32.34 32.84 32.03 32.52 732,056 +0.38(+1.18%)
Dec 10, 2019 31.89 32.18 31.46 32.14 802,668 +0.33(+1.04%)
Dec 09, 2019 31.06 32.15 31.00 31.81 1,463,650 +0.65(+2.09%)
Dec 06, 2019 30.07 31.19 30.00 31.16 789,000 +1.37(+4.60%)
Dec 05, 2019 30.13 30.22 29.63 29.79 397,706 -0.06(-0.20%)
Dec 04, 2019 29.62 30.37 29.62 29.85 630,375 +0.51(+1.74%)
Dec 03, 2019 29.04 29.35 28.71 29.34 710,748 -0.32(-1.08%)
Dec 02, 2019 29.66 30.40 29.64 29.66 696,074 -0.09(-0.30%)
Nov 29, 2019 30.47 30.69 29.67 29.75 583,300 -0.86(-2.81%)
Nov 27, 2019 30.43 30.69 30.21 30.61 585,200 +0.36(+1.19%)
Nov 26, 2019 30.45 30.81 30.09 30.25 695,942 -0.22(-0.72%)
Nov 25, 2019 29.38 30.51 29.35 30.47 1,198,264 +1.24(+4.26%)
Nov 22, 2019 29.08 29.80 28.86 29.23 1,110,100 +0.52(+1.79%)
Nov 21, 2019 28.91 29.02 28.18 28.71 794,770 +0.13(+0.45%)
Nov 20, 2019 29.57 29.64 28.46 28.58 1,155,760 -1.26(-4.22%)
Nov 19, 2019 31.26 31.26 29.84 29.84 922,103 -1.12(-3.62%)
Nov 18, 2019 31.52 31.59 30.74 30.96 1,146,327 -0.63(-1.99%)
Nov 15, 2019 30.67 31.62 30.46 31.59 1,084,500 +1.19(+3.91%)
Nov 14, 2019 29.69 30.48 29.34 30.40 1,387,697 +0.60(+2.01%)
Nov 13, 2019 30.66 30.75 29.18 29.80 1,469,686 -1.20(-3.87%)
Nov 12, 2019 30.84 31.18 30.53 31.00 927,971 +0.05(+0.16%)
Nov 11, 2019 30.55 31.05 30.35 30.95 725,929 +0.21(+0.68%)
Nov 08, 2019 29.58 30.82 29.33 30.74 878,500 +1.16(+3.90%)
Nov 07, 2019 29.63 29.87 29.31 29.58 1,029,581 +0.33(+1.15%)
Nov 06, 2019 29.66 29.84 29.02 29.25 887,332 -0.57(-1.91%)
Nov 05, 2019 28.62 29.85 28.55 29.82 1,540,207 +1.27(+4.45%)
Nov 04, 2019 28.10 29.10 27.91 28.55 1,806,877 +0.80(+2.88%)
Nov 01, 2019 27.24 28.90 26.51 27.75 4,208,500 -1.96(-6.60%)
Oct 31, 2019 29.95 30.19 29.12 29.71 1,533,381 -0.45(-1.49%)
Oct 30, 2019 30.52 30.52 29.58 30.16 712,148 -0.24(-0.79%)
Oct 29, 2019 30.63 30.77 30.29 30.40 996,104 -0.26(-0.85%)
Oct 28, 2019 30.09 31.05 30.07 30.66 1,309,698 +0.76(+2.54%)
Oct 25, 2019 28.43 30.32 28.43 29.90 1,256,400 -0.06(-0.20%)
Oct 24, 2019 30.38 31.05 29.27 29.96 930,769 -1.17(-3.74%)
Oct 23, 2019 29.85 31.13 29.57 31.12 989,145 +1.24(+4.13%)
Oct 22, 2019 28.93 30.03 28.31 29.89 702,450 +0.56(+1.91%)
Oct 21, 2019 29.09 29.61 28.90 29.33 972,719 +0.60(+2.09%)
Oct 18, 2019 29.36 29.89 28.66 28.73 827,700 -0.77(-2.61%)
Oct 17, 2019 28.81 29.57 28.71 29.50 466,703 +0.83(+2.90%)
Oct 16, 2019 29.15 29.92 28.57 28.67 706,638 -0.57(-1.95%)
Oct 15, 2019 28.41 29.31 28.05 29.24 758,625 +0.79(+2.76%)
Oct 14, 2019 28.14 28.49 27.68 28.45 578,623 +0.17(+0.62%)
Oct 11, 2019 27.10 28.64 27.10 28.28 780,700 +1.57(+5.88%)
Oct 10, 2019 26.53 27.07 26.35 26.71 599,491 +0.31(+1.17%)
Oct 09, 2019 25.91 26.52 25.67 26.40 690,047 +0.74(+2.88%)
Oct 08, 2019 25.81 26.08 25.33 25.66 963,815 -0.72(-2.73%)
Oct 07, 2019 26.30 26.73 25.85 26.38 1,068,283 +0.05(+0.17%)
Oct 04, 2019 26.03 26.37 25.68 26.33 788,600 +0.45(+1.72%)
Oct 03, 2019 25.79 26.01 24.87 25.89 1,214,064 +0.00(+0.00%)
Oct 02, 2019 27.00 27.04 25.11 25.89 1,825,392 -1.36(-4.99%)
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.