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 (%)
Jun 28, 2019 33.34 33.65 33.20 33.41 1,479,622 +0.30(+0.92%)
Jun 27, 2019 33.04 33.49 32.79 33.10 777,449 +0.23(+0.69%)
Jun 26, 2019 33.74 33.99 32.85 32.87 935,214 -0.65(-1.93%)
Jun 25, 2019 33.13 33.83 32.90 33.52 870,443 +0.44(+1.32%)
Jun 24, 2019 32.80 33.12 32.45 33.08 875,085 +0.49(+1.52%)
Jun 21, 2019 32.90 33.43 32.55 32.59 1,069,142 -0.45(-1.35%)
Jun 20, 2019 33.42 33.68 32.81 33.04 903,139 +0.15(+0.46%)
Jun 19, 2019 32.84 33.08 32.40 32.88 968,661 +0.18(+0.55%)
Jun 18, 2019 31.93 33.07 31.86 32.70 1,544,527 +0.95(+2.99%)
Jun 17, 2019 31.42 31.96 31.16 31.75 1,022,068 +0.17(+0.54%)
Jun 14, 2019 30.95 31.61 30.45 31.58 1,529,511 +0.55(+1.78%)
Jun 13, 2019 28.82 31.46 28.82 31.03 2,994,170 +1.88(+6.45%)
Jun 12, 2019 28.88 29.33 28.75 29.15 819,575 +0.07(+0.23%)
Jun 11, 2019 29.34 29.75 29.03 29.08 589,778 +0.20(+0.69%)
Jun 10, 2019 28.61 29.36 28.40 28.88 782,599 +0.57(+2.01%)
Jun 07, 2019 28.36 28.75 28.18 28.31 1,019,779 +0.09(+0.34%)
Jun 06, 2019 28.72 28.96 27.97 28.22 1,096,553 -0.59(-2.04%)
Jun 05, 2019 28.89 29.02 28.32 28.81 663,919 +0.06(+0.20%)
Jun 04, 2019 27.52 28.84 27.52 28.75 1,149,073 +1.65(+6.10%)
Jun 03, 2019 26.96 27.42 26.75 27.10 1,361,280 +0.15(+0.56%)
May 31, 2019 26.96 27.71 26.84 26.95 1,354,268 -0.42(-1.53%)
May 30, 2019 28.55 28.64 27.08 27.36 1,195,043 -1.06(-3.74%)
May 29, 2019 28.09 28.54 27.81 28.43 1,362,871 +0.11(+0.40%)
May 28, 2019 28.29 28.82 28.19 28.31 1,202,123 -0.03(-0.10%)
May 24, 2019 28.66 28.74 27.84 28.34 901,056 -0.08(-0.27%)
May 23, 2019 28.49 28.82 27.98 28.42 895,966 -0.38(-1.32%)
May 22, 2019 29.53 29.89 28.57 28.80 976,515 -1.06(-3.56%)
May 21, 2019 30.16 30.31 29.76 29.86 598,742 -0.02(-0.06%)
May 20, 2019 29.61 30.08 29.42 29.88 801,307 -0.10(-0.35%)
May 17, 2019 30.91 31.43 29.96 29.99 1,096,297 -1.20(-3.84%)
May 16, 2019 31.37 31.76 31.08 31.18 882,966 -0.12(-0.39%)
May 15, 2019 31.06 31.53 30.59 31.31 598,359 -0.27(-0.84%)
May 14, 2019 31.60 32.02 31.44 31.57 695,289 +0.14(+0.45%)
May 13, 2019 31.36 31.59 30.89 31.43 875,735 -0.85(-2.65%)
May 10, 2019 32.55 32.59 31.42 32.28 776,122 -0.64(-1.93%)
May 09, 2019 32.27 32.98 31.67 32.92 804,793 +0.36(+1.11%)
May 08, 2019 32.86 33.54 32.54 32.56 946,719 -0.56(-1.69%)
May 07, 2019 34.50 34.64 32.77 33.12 1,883,158 -1.76(-5.04%)
May 06, 2019 34.59 35.34 34.15 34.88 1,360,178 -0.42(-1.18%)
May 03, 2019 34.93 35.41 34.38 35.30 2,125,865 +0.99(+2.88%)
May 02, 2019 32.03 35.18 31.13 34.31 3,241,061 +1.05(+3.17%)
May 01, 2019 33.71 34.23 33.16 33.25 1,904,238 -0.52(-1.55%)
Apr 30, 2019 34.37 34.70 33.42 33.78 1,003,073 -0.68(-1.99%)
Apr 29, 2019 34.83 34.93 34.21 34.46 1,191,780 -0.27(-0.77%)
Apr 26, 2019 34.04 34.76 34.00 34.73 668,345 +0.70(+2.07%)
Apr 25, 2019 34.74 34.77 33.45 34.02 780,083 -0.84(-2.40%)
Apr 24, 2019 34.56 35.09 34.28 34.86 798,353 +0.48(+1.38%)
Apr 23, 2019 34.18 35.01 33.96 34.38 1,388,955 +0.37(+1.09%)
Apr 22, 2019 33.54 34.09 33.40 34.01 865,951 +0.40(+1.19%)
Apr 18, 2019 33.64 33.99 33.37 33.61 548,990 -0.04(-0.11%)
Apr 17, 2019 33.60 33.89 33.40 33.65 707,797 +0.34(+1.03%)
Apr 16, 2019 33.67 34.00 33.07 33.31 888,098 -0.32(-0.96%)
Apr 15, 2019 34.29 34.41 33.09 33.63 1,030,052 -0.67(-1.97%)
Apr 12, 2019 34.08 35.39 34.00 34.31 1,463,413 +0.48(+1.40%)
Apr 11, 2019 33.06 33.91 33.06 33.83 1,270,081 +0.79(+2.39%)
Apr 10, 2019 32.73 33.34 32.21 33.04 901,141 +0.44(+1.34%)
Apr 09, 2019 32.52 32.67 31.80 32.61 1,158,595 -0.13(-0.41%)
Apr 08, 2019 33.06 33.17 32.56 32.74 1,045,463 -0.49(-1.49%)
Apr 05, 2019 33.62 33.94 33.07 33.23 849,272 -0.28(-0.85%)
Apr 04, 2019 33.37 33.89 33.32 33.52 897,554 +0.22(+0.66%)
Apr 03, 2019 33.85 34.48 32.99 33.30 1,152,415 -0.19(-0.57%)
Apr 02, 2019 34.02 34.19 33.42 33.49 781,152 -0.48(-1.43%)
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.