Skip to main content

Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.07 22.55 22.04 22.20 1,353,319 +0.02(+0.09%)
Feb 27, 2013 21.87 22.42 21.75 22.18 1,354,578 +0.35(+1.61%)
Feb 26, 2013 22.09 22.47 21.27 21.83 2,236,327 -0.63(-2.79%)
Feb 22, 2013 21.64 22.48 21.57 22.46 1,985,337 +1.02(+4.74%)
Feb 21, 2013 21.93 22.05 20.97 21.44 2,310,485 -0.52(-2.38%)
Feb 20, 2013 23.38 23.40 21.82 21.97 2,392,409 -1.33(-5.73%)
Feb 19, 2013 22.82 23.32 22.75 23.30 1,678,193 +0.65(+2.87%)
Feb 15, 2013 22.88 23.21 22.63 22.65 2,040,527 -0.44(-1.89%)
Feb 14, 2013 21.09 23.66 20.90 23.09 4,209,701 +1.18(+5.38%)
Feb 13, 2013 22.04 22.39 21.72 21.91 1,908,510 -0.17(-0.77%)
Feb 12, 2013 21.71 22.18 21.38 22.08 1,234,179 +0.38(+1.75%)
Feb 11, 2013 21.72 21.78 21.32 21.70 760,159 -0.02(-0.09%)
Feb 08, 2013 21.71 21.90 21.48 21.72 830,648 +0.02(+0.09%)
Feb 07, 2013 21.68 21.91 21.49 21.70 1,426,776 +0.01(+0.04%)
Feb 06, 2013 21.39 21.69 21.24 21.69 1,408,727 +0.62(+2.93%)
Feb 04, 2013 21.29 21.48 20.84 21.07 1,041,184 -0.45(-2.07%)
Feb 01, 2013 20.66 21.79 20.51 21.52 2,670,606 +1.06(+5.20%)
Jan 31, 2013 20.55 20.66 20.39 20.46 991,464 -0.17(-0.83%)
Jan 30, 2013 20.84 20.84 20.49 20.63 1,302,480 -0.29(-1.36%)
Jan 29, 2013 20.78 20.96 20.64 20.91 1,153,885 +0.00(+0.00%)
Jan 28, 2013 20.83 21.10 20.57 20.91 1,385,716 +0.02(+0.09%)
Jan 25, 2013 20.53 21.07 20.40 20.89 1,167,746 +0.44(+2.14%)
Jan 24, 2013 20.13 20.54 19.95 20.46 1,300,019 +0.31(+1.56%)
Jan 23, 2013 20.12 20.26 20.03 20.14 831,053 -0.10(-0.47%)
Jan 22, 2013 20.21 20.36 20.04 20.24 909,056 -0.01(-0.05%)
Jan 18, 2013 20.22 20.43 19.93 20.25 744,300 +0.06(+0.28%)
Jan 17, 2013 19.96 20.31 19.80 20.19 1,419,137 +0.31(+1.58%)
Jan 16, 2013 19.93 19.98 19.75 19.88 1,166,668 -0.08(-0.38%)
Jan 15, 2013 20.12 20.34 19.75 19.95 2,342,494 -0.23(-1.13%)
Jan 14, 2013 19.88 20.28 19.88 20.18 1,056,332 +0.31(+1.58%)
Jan 11, 2013 20.05 20.21 19.85 19.87 1,633,161 -0.22(-1.09%)
Jan 10, 2013 20.34 20.42 19.83 20.09 2,120,753 -0.22(-1.08%)
Jan 09, 2013 20.72 20.89 20.14 20.30 2,604,593 -0.26(-1.25%)
Jan 08, 2013 20.55 20.84 20.47 20.56 1,669,005 +0.05(+0.23%)
Jan 07, 2013 20.47 20.62 20.26 20.51 1,929,254 -0.15(-0.74%)
Jan 04, 2013 20.41 20.75 20.05 20.66 4,657,089 +0.39(+1.92%)
Jan 03, 2013 19.77 20.31 19.69 20.28 2,419,719 +0.54(+2.74%)
Jan 02, 2013 19.76 19.97 18.84 19.73 3,149,058 +0.89(+4.74%)
Dec 31, 2012 18.42 19.00 18.42 18.84 1,012,049 +0.43(+2.32%)
Dec 28, 2012 18.35 18.69 18.27 18.41 561,886 -0.12(-0.67%)
Dec 27, 2012 18.77 18.85 18.19 18.54 1,048,756 -0.16(-0.86%)
Dec 26, 2012 19.15 19.27 18.59 18.70 822,279 -0.42(-2.19%)
Dec 24, 2012 19.16 19.16 18.39 19.12 480,403 -0.05(-0.25%)
Dec 21, 2012 18.99 19.18 18.53 19.16 1,584,983 -0.12(-0.64%)
Dec 20, 2012 19.01 19.47 18.91 19.29 1,492,783 +0.07(+0.35%)
Dec 19, 2012 19.07 19.40 18.76 19.22 1,314,189 +0.24(+1.25%)
Dec 18, 2012 18.19 19.26 18.00 18.98 3,128,197 +0.81(+4.44%)
Dec 17, 2012 18.20 18.32 18.11 18.18 1,147,513 +0.00(+0.00%)
Dec 14, 2012 17.92 18.24 17.92 18.18 1,185,074 +0.15(+0.84%)
Dec 13, 2012 17.86 18.17 17.83 18.02 1,317,662 -0.05(-0.26%)
Dec 12, 2012 18.17 18.34 17.98 18.07 818,666 -0.10(-0.52%)
Dec 11, 2012 18.22 18.24 17.76 18.17 2,362,677 -0.04(-0.21%)
Dec 10, 2012 18.10 18.29 18.06 18.20 2,052,507 +0.10(+0.55%)
Dec 07, 2012 18.51 18.53 17.95 18.10 1,445,476 -0.39(-2.13%)
Dec 06, 2012 18.19 18.58 18.12 18.50 2,407,213 +0.31(+1.72%)
Dec 05, 2012 18.25 18.51 18.15 18.19 1,571,313 +0.00(+0.00%)
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.