Skip to main content

Avis Budget Group (NQ: CAR )

189.07 +2.18 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.42 29.50 28.73 28.75 10,619,431 -0.75(-2.54%)
Jun 27, 2013 29.50 29.85 29.30 29.50 0 +0.28(+0.96%)
Jun 26, 2013 28.95 29.93 28.88 29.22 0 +0.62(+2.17%)
Jun 25, 2013 28.21 29.11 28.11 28.60 0 +0.71(+2.55%)
Jun 24, 2013 27.48 28.16 26.95 27.89 0 -0.20(-0.71%)
Jun 21, 2013 29.81 30.02 27.69 28.09 4,575,175 -1.56(-5.26%)
Jun 20, 2013 30.62 30.89 29.37 29.65 0 -1.50(-4.82%)
Jun 19, 2013 30.98 31.71 30.86 31.15 0 +0.20(+0.65%)
Jun 18, 2013 30.57 31.22 30.47 30.95 0 +0.41(+1.34%)
Jun 17, 2013 30.90 30.95 30.11 30.54 0 -0.07(-0.23%)
Jun 14, 2013 31.78 32.34 30.46 30.61 0 -1.09(-3.44%)
Jun 13, 2013 31.30 31.75 30.93 31.70 1,911,360 +0.14(+0.44%)
Jun 12, 2013 33.38 33.50 31.22 31.56 1,961,136 -1.48(-4.48%)
Jun 11, 2013 33.08 33.42 32.50 33.04 1,351,535 -0.66(-1.96%)
Jun 10, 2013 33.86 34.14 33.45 33.70 0 +0.12(+0.36%)
Jun 07, 2013 32.27 33.82 32.10 33.58 0 +1.59(+4.97%)
Jun 06, 2013 31.95 32.03 30.86 31.99 1,529,264 +0.08(+0.25%)
Jun 05, 2013 32.83 33.05 31.41 31.91 0 -1.12(-3.39%)
Jun 04, 2013 33.35 34.21 32.61 33.03 0 -0.14(-0.42%)
Jun 03, 2013 33.30 33.57 32.29 33.17 2,214,720 +0.01(+0.03%)
May 31, 2013 32.78 33.70 32.68 33.16 1,125,947 +0.13(+0.39%)
May 30, 2013 33.04 33.42 32.80 33.03 893,121 +0.06(+0.18%)
May 29, 2013 33.32 33.50 32.51 32.97 1,272,235 -0.88(-2.60%)
May 28, 2013 32.64 34.07 32.38 33.85 2,652,594 +2.14(+6.75%)
May 24, 2013 31.65 31.78 31.08 31.71 0 -0.16(-0.50%)
May 23, 2013 31.21 32.02 31.12 31.87 0 -0.25(-0.78%)
May 22, 2013 31.81 33.13 31.79 32.12 0 +0.31(+0.97%)
May 21, 2013 31.94 32.17 31.58 31.81 0 -0.14(-0.44%)
May 20, 2013 32.05 32.63 31.77 31.95 0 -0.08(-0.25%)
May 17, 2013 31.33 32.05 31.23 32.03 0 +0.80(+2.56%)
May 16, 2013 31.30 31.80 31.15 31.23 1,209,186 -0.14(-0.45%)
May 15, 2013 31.00 31.62 31.00 31.37 0 +0.80(+2.62%)
May 13, 2013 30.85 30.85 29.85 30.57 0 -0.36(-1.16%)
May 10, 2013 30.34 31.04 30.19 30.93 0 +0.74(+2.45%)
May 09, 2013 30.78 30.99 29.92 30.19 0 -0.74(-2.39%)
May 08, 2013 30.87 30.99 30.49 30.93 0 +0.02(+0.06%)
May 07, 2013 30.38 31.15 30.11 30.91 0 +0.73(+2.42%)
May 06, 2013 29.70 30.35 29.50 30.18 0 +0.50(+1.68%)
May 03, 2013 29.30 29.81 28.78 29.68 0 +0.90(+3.13%)
May 02, 2013 27.05 29.18 26.70 28.78 0 +0.34(+1.20%)
May 01, 2013 29.00 29.02 28.06 28.44 0 -0.40(-1.39%)
Apr 30, 2013 28.97 29.49 28.55 28.84 0 -0.03(-0.10%)
Apr 29, 2013 29.16 29.38 28.45 28.87 2,513,862 -0.21(-0.72%)
Apr 26, 2013 28.11 29.65 28.13 29.08 2,988,533 +0.95(+3.38%)
Apr 25, 2013 27.89 28.22 27.85 28.13 1,784,568 +0.43(+1.55%)
Apr 24, 2013 28.39 28.50 27.62 27.70 2,126,685 -0.64(-2.26%)
Apr 23, 2013 28.22 28.63 27.75 28.34 1,809,787 +0.39(+1.40%)
Apr 22, 2013 28.02 28.35 27.45 27.95 1,544,472 -0.05(-0.18%)
Apr 19, 2013 27.20 28.24 26.50 28.00 1,574,493 +1.07(+3.97%)
Apr 18, 2013 27.66 27.77 26.74 26.93 1,936,108 -0.63(-2.29%)
Apr 17, 2013 27.81 27.91 26.95 27.56 1,988,014 -0.47(-1.68%)
Apr 16, 2013 27.87 28.31 27.87 28.03 1,765,588 +0.55(+2.00%)
Apr 15, 2013 28.79 28.84 27.28 27.48 2,602,423 -1.55(-5.34%)
Apr 12, 2013 28.91 29.29 28.58 29.03 1,490,790 +0.02(+0.07%)
Apr 11, 2013 29.13 29.73 28.95 29.01 1,780,954 -0.12(-0.41%)
Apr 10, 2013 27.93 29.17 27.84 29.13 1,843,004 +1.38(+4.97%)
Apr 09, 2013 28.08 28.37 27.68 27.75 1,299,616 -0.18(-0.64%)
Apr 08, 2013 26.97 27.96 26.94 27.93 1,193,052 +0.65(+2.38%)
Apr 05, 2013 26.95 27.30 25.74 27.28 2,018,254 +0.05(+0.18%)
Apr 04, 2013 27.19 27.27 26.50 27.23 1,635,990 +0.07(+0.26%)
Apr 03, 2013 28.19 28.32 26.68 27.16 1,736,826 -1.03(-3.65%)
Apr 02, 2013 27.95 29.53 27.95 28.19 2,761,452 +0.61(+2.21%)
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.