Skip to main content

Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.64 43.61 41.48 42.93 1,811,500 -0.06(-0.13%)
Feb 27, 2018 44.19 44.72 42.97 42.98 2,424,943 -1.02(-2.31%)
Feb 26, 2018 43.55 44.66 43.32 44.00 4,979,773 +0.46(+1.05%)
Feb 23, 2018 43.13 43.70 42.28 43.54 5,273,640 +1.55(+3.69%)
Feb 22, 2018 42.88 41.99 10,920,645 +4.98(+13.45%)
Feb 21, 2018 38.12 38.25 36.84 37.02 3,307,808 -0.93(-2.45%)
Feb 20, 2018 37.64 38.79 37.57 37.95 2,392,500 -0.08(-0.20%)
Feb 16, 2018 38.02 38.02 38.02 0 +1.16(+3.14%)
Feb 15, 2018 37.05 37.71 36.05 36.86 1,828,927 +0.07(+0.18%)
Feb 14, 2018 35.86 37.18 35.06 36.80 5,830,037 -1.32(-3.46%)
Feb 13, 2018 38.12 2,909,024 -0.62(-1.59%)
Feb 12, 2018 38.95 39.11 37.32 38.74 1,801,815 -0.20(-0.51%)
Feb 09, 2018 38.75 39.37 36.85 38.94 3,992,305 +0.57(+1.49%)
Feb 08, 2018 42.44 38.35 38.37 5,480,246 -3.69(-8.77%)
Feb 07, 2018 41.65 42.52 40.93 42.05 2,069,617 +0.41(+0.98%)
Feb 06, 2018 38.87 42.22 37.80 41.64 2,361,901 +0.98(+2.41%)
Feb 05, 2018 40.95 42.15 40.10 40.66 1,496,837 -0.78(-1.88%)
Feb 02, 2018 42.13 42.56 41.33 41.44 984,875 -1.07(-2.53%)
Feb 01, 2018 42.18 43.43 41.86 42.52 852,238 -0.20(-0.47%)
Jan 31, 2018 43.61 44.28 42.57 42.72 885,617 -0.80(-1.83%)
Jan 30, 2018 43.54 43.73 43.00 43.51 1,112,105 -0.58(-1.31%)
Jan 29, 2018 43.89 44.83 43.49 44.09 1,210,732 -0.04(-0.09%)
Jan 26, 2018 43.13 44.49 42.77 44.13 1,685,984 +1.32(+3.08%)
Jan 25, 2018 42.94 42.99 41.94 42.81 1,335,135 +0.13(+0.31%)
Jan 24, 2018 43.71 43.79 42.59 42.68 1,240,308 -0.79(-1.81%)
Jan 23, 2018 43.28 43.99 42.57 43.47 1,102,812 +0.07(+0.15%)
Jan 22, 2018 43.57 44.36 42.84 43.40 2,276,576 -0.09(-0.22%)
Jan 19, 2018 41.03 43.73 40.88 43.50 2,390,479 +2.31(+5.61%)
Jan 18, 2018 41.08 42.61 40.85 41.19 2,120,125 +0.43(+1.05%)
Jan 17, 2018 40.53 41.88 40.03 40.76 2,439,914 +0.37(+0.92%)
Jan 16, 2018 46.42 46.68 40.01 40.39 7,362,565 -6.31(-13.51%)
Jan 12, 2018 46.70 46.70 46.70 0 +1.09(+2.40%)
Jan 11, 2018 42.71 45.72 42.71 45.61 3,640,281 +2.96(+6.95%)
Jan 10, 2018 43.18 41.74 42.64 1,034,768 +0.46(+1.08%)
Jan 09, 2018 42.92 43.20 42.00 42.18 2,252,723 -0.47(-1.09%)
Jan 08, 2018 42.23 42.73 41.57 42.65 1,722,821 +0.40(+0.94%)
Jan 05, 2018 41.52 42.38 41.26 42.25 1,695,669 +0.90(+2.18%)
Jan 04, 2018 41.80 42.20 41.15 41.35 1,144,621 -0.28(-0.68%)
Jan 03, 2018 42.17 42.37 41.57 41.63 2,938,655 -0.58(-1.37%)
Jan 02, 2018 41.78 42.45 41.42 42.21 1,375,545 +0.52(+1.25%)
Dec 29, 2017 41.69 41.69 41.69 0 -0.59(-1.39%)
Dec 28, 2017 42.21 42.48 41.59 42.28 4,247,366 +0.01(+0.02%)
Dec 27, 2017 42.65 43.14 42.18 42.27 1,735,816 -0.24(-0.56%)
Dec 26, 2017 42.21 43.31 42.21 42.51 1,757,625 -0.40(-0.93%)
Dec 22, 2017 42.56 42.94 42.12 42.91 1,003,038 +0.40(+0.94%)
Dec 21, 2017 41.94 42.64 41.83 42.51 1,148,507 +0.45(+1.06%)
Dec 20, 2017 42.62 42.62 41.94 42.06 1,596,442 -0.07(-0.16%)
Dec 19, 2017 43.25 43.91 42.10 42.13 3,416,750 -1.10(-2.55%)
Dec 18, 2017 42.14 43.70 42.12 43.23 3,781,377 +1.50(+3.60%)
Dec 15, 2017 40.56 42.16 40.56 41.73 5,312,864 +1.30(+3.22%)
Dec 14, 2017 40.76 41.12 39.92 40.43 3,179,661 -0.14(-0.35%)
Dec 13, 2017 39.61 41.16 39.61 40.57 2,075,089 +1.08(+2.74%)
Dec 12, 2017 39.27 40.10 39.10 39.49 2,689,373 +0.38(+0.97%)
Dec 11, 2017 38.53 39.78 38.48 39.11 3,359,167 +0.57(+1.48%)
Dec 08, 2017 39.06 39.38 38.48 38.54 12,694,008 -0.21(-0.54%)
Dec 07, 2017 37.69 39.52 37.54 38.75 2,438,072 +1.21(+3.21%)
Dec 06, 2017 37.32 37.92 37.06 37.54 1,000,722 +0.21(+0.56%)
Dec 05, 2017 37.68 38.43 36.94 37.33 1,261,160 -0.42(-1.11%)
Dec 04, 2017 38.36 38.95 37.73 37.75 5,638,780 -0.29(-0.75%)
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.