Avis Budget Group (NQ: CAR )

150.91 +3.83 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.97 30.07 28.77 30.00 2,815,672 +1.21(+4.20%)
May 27, 2016 28.21 28.79 28.79 28.79 1,844,000 +0.56(+1.98%)
May 26, 2016 28.34 28.38 27.57 28.23 2,018,496 -0.01(-0.04%)
May 25, 2016 27.50 28.44 27.30 28.24 3,101,562 +1.02(+3.75%)
May 24, 2016 27.56 27.77 26.57 27.22 2,250,503 -0.13(-0.48%)
May 23, 2016 27.29 27.70 27.12 27.35 2,116,027 +0.01(+0.04%)
May 20, 2016 26.42 27.49 26.20 27.34 2,601,772 +1.04(+3.95%)
May 19, 2016 26.12 26.55 25.32 26.30 2,155,593 +0.15(+0.57%)
May 18, 2016 26.07 26.59 25.76 26.15 2,171,591 +0.19(+0.73%)
May 17, 2016 25.09 26.85 25.03 25.96 3,859,617 +0.94(+3.76%)
May 16, 2016 24.28 25.05 23.95 25.02 1,945,487 +0.90(+3.73%)
May 13, 2016 24.63 25.21 23.89 24.12 2,374,824 -0.67(-2.70%)
May 12, 2016 26.42 26.62 24.66 24.79 2,641,088 -1.35(-5.16%)
May 11, 2016 26.28 27.12 25.99 26.14 2,560,314 -0.25(-0.95%)
May 10, 2016 26.04 26.74 25.43 26.39 2,764,034 +0.60(+2.33%)
May 09, 2016 26.16 26.47 25.35 25.79 2,672,028 -0.37(-1.41%)
May 06, 2016 25.20 26.20 24.99 26.16 2,620,602 +0.76(+2.99%)
May 05, 2016 25.05 26.32 24.91 25.40 5,091,213 +0.39(+1.56%)
May 04, 2016 25.30 25.75 24.28 25.01 6,821,500 +1.47(+6.24%)
May 03, 2016 24.30 24.34 23.00 23.54 3,440,792 -1.09(-4.43%)
May 02, 2016 25.16 25.52 24.58 24.63 2,090,662 -0.47(-1.87%)
Apr 29, 2016 25.13 25.18 24.45 25.10 2,014,147 -0.03(-0.12%)
Apr 28, 2016 25.12 25.96 25.04 25.13 2,060,889 -0.33(-1.30%)
Apr 27, 2016 24.31 25.47 24.03 25.46 2,730,135 +1.08(+4.43%)
Apr 26, 2016 23.99 24.44 23.57 24.38 1,912,393 +0.38(+1.58%)
Apr 25, 2016 24.93 25.34 23.92 24.00 3,108,600 -1.04(-4.15%)
Apr 22, 2016 24.07 25.74 23.88 25.04 3,535,830 +1.00(+4.16%)
Apr 21, 2016 23.26 24.30 22.96 24.04 2,469,581 +0.83(+3.58%)
Apr 20, 2016 22.79 23.30 22.39 23.21 2,484,580 +0.12(+0.52%)
Apr 19, 2016 23.56 24.23 22.95 23.09 2,102,809 -0.23(-0.99%)
Apr 18, 2016 22.75 23.86 22.57 23.32 2,167,768 +0.39(+1.70%)
Apr 15, 2016 23.34 23.53 22.82 22.93 2,144,386 -0.43(-1.84%)
Apr 14, 2016 24.22 24.25 23.11 23.36 2,196,024 -0.74(-3.07%)
Apr 13, 2016 22.72 24.35 22.58 24.10 3,968,994 +1.70(+7.59%)
Apr 12, 2016 22.63 22.91 21.85 22.40 3,641,169 -0.29(-1.28%)
Apr 11, 2016 23.74 24.24 22.66 22.69 4,272,641 -2.01(-8.14%)
Apr 08, 2016 24.57 25.26 24.57 24.70 2,057,676 +0.43(+1.77%)
Apr 07, 2016 24.91 25.00 23.98 24.27 2,866,631 -0.83(-3.31%)
Apr 06, 2016 25.15 25.73 24.74 25.10 1,428,055 +0.02(+0.08%)
Apr 05, 2016 25.23 25.45 24.92 25.08 2,070,335 -0.43(-1.69%)
Apr 04, 2016 26.01 26.68 25.49 25.51 1,549,279 -0.88(-3.33%)
Apr 01, 2016 27.00 27.62 26.36 26.39 1,815,112 -0.97(-3.55%)
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%)
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.