FinancialContent is the trusted provider of stock market information to the media industry.
Avis Budget Group (NQ: CAR)
16.72 USD  +0.16 (+0.97%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2020 17.06 17.25 15.52 16.72 7,730,600 +0.16(+0.97%)
May 21, 2020 15.89 17.25 15.76 16.56 9,603,027 +1.20(+7.81%)
May 20, 2020 14.28 16.03 14.15 15.36 9,926,228 +1.65(+12.04%)
May 19, 2020 14.83 15.07 13.54 13.71 8,310,019 -1.04(-7.05%)
May 18, 2020 12.90 14.85 12.85 14.75 12,072,457 +2.87(+24.16%)
May 15, 2020 11.50 12.20 11.21 11.88 6,483,500 -0.02(-0.17%)
May 14, 2020 10.28 11.96 9.440 11.90 12,472,347 +1.17(+10.90%)
May 13, 2020 12.34 12.39 10.31 10.73 10,300,084 -1.53(-12.48%)
May 12, 2020 13.20 13.68 12.25 12.26 6,418,009 -0.88(-6.70%)
May 11, 2020 14.46 14.49 12.95 13.14 8,173,540 -1.60(-10.85%)
May 08, 2020 13.60 14.80 13.59 14.74 5,050,400 +1.69(+12.95%)
May 07, 2020 12.86 13.74 12.60 13.05 4,002,490 +0.58(+4.65%)
May 06, 2020 14.01 14.23 12.40 12.47 5,602,211 -1.41(-10.16%)
May 05, 2020 14.31 14.70 12.92 13.88 7,178,510 -0.09(-0.64%)
May 04, 2020 13.01 14.93 12.89 13.97 7,451,155 +0.07(+0.50%)
May 01, 2020 15.75 15.79 13.57 13.90 7,920,700 -2.58(-15.66%)
Apr 30, 2020 16.38 17.30 16.05 16.48 4,724,016 -0.52(-3.06%)
Apr 29, 2020 17.41 18.65 16.61 17.00 14,260,618 +0.48(+2.91%)
Apr 28, 2020 16.51 17.17 15.26 16.52 6,966,639 +1.32(+8.68%)
Apr 27, 2020 13.21 15.47 13.16 15.20 8,248,444 +2.12(+16.21%)
Apr 24, 2020 12.00 13.80 11.31 13.08 8,042,200 +1.07(+8.91%)
Apr 23, 2020 12.24 12.58 11.51 12.01 6,003,641 +0.01(+0.08%)
Apr 22, 2020 13.06 13.24 12.00 12.00 4,493,068 -0.63(-4.99%)
Apr 21, 2020 12.50 13.27 12.32 12.63 3,994,695 -0.88(-6.51%)
Apr 20, 2020 13.36 13.93 13.14 13.51 2,748,223 -0.52(-3.71%)
Apr 17, 2020 14.10 14.30 13.11 14.03 4,589,900 +1.14(+8.84%)
Apr 16, 2020 13.75 13.95 12.35 12.89 5,769,096 -1.36(-9.54%)
Apr 15, 2020 13.78 14.69 13.40 14.25 3,809,648 -0.36(-2.46%)
Apr 14, 2020 15.40 16.09 14.22 14.61 6,766,115 -0.18(-1.22%)
Apr 13, 2020 16.26 16.36 14.46 14.79 4,460,821 -1.16(-7.27%)
Apr 09, 2020 15.08 17.48 14.81 15.95 7,331,200 +1.53(+10.61%)
Apr 08, 2020 14.28 14.86 13.52 14.42 4,242,562 +0.55(+3.97%)
Apr 07, 2020 14.22 15.49 13.27 13.87 8,538,729 +1.52(+12.31%)
Apr 06, 2020 11.61 12.54 10.70 12.35 8,419,416 +1.77(+16.73%)
Apr 03, 2020 11.35 11.90 9.850 10.58 8,105,900 -0.68(-6.04%)
Apr 02, 2020 12.52 13.14 11.06 11.26 4,734,043 -1.59(-12.37%)
Apr 01, 2020 12.74 13.58 12.51 12.85 3,878,474 -1.05(-7.55%)
Mar 31, 2020 13.63 15.08 13.55 13.90 4,354,906 +0.44(+3.27%)
Mar 30, 2020 14.31 14.35 12.75 13.46 5,233,309 -1.19(-8.12%)
Mar 27, 2020 15.15 15.74 14.51 14.65 3,238,000 -1.77(-10.78%)
Mar 26, 2020 17.46 18.18 16.01 16.42 4,834,984 -0.82(-4.76%)
Mar 25, 2020 19.10 19.98 15.00 17.24 7,925,356 -0.67(-3.74%)
Mar 24, 2020 15.00 18.55 15.00 17.91 7,042,932 +4.51(+33.66%)
Mar 23, 2020 11.08 14.30 9.980 13.40 10,654,126 +2.42(+22.04%)
Mar 20, 2020 10.46 12.96 10.17 10.98 9,751,300 +1.30(+13.43%)
Mar 19, 2020 7.790 12.18 7.360 9.680 10,361,132 +1.67(+20.85%)
Mar 18, 2020 11.25 11.40 6.350 8.010 12,202,098 -4.14(-34.07%)
Mar 17, 2020 14.33 14.74 12.15 12.15 4,292,048 -2.15(-15.03%)
Mar 16, 2020 14.63 15.84 13.35 14.30 4,960,553 -3.71(-20.60%)
Mar 13, 2020 16.83 18.01 14.81 18.01 5,031,900 +2.48(+15.97%)
Mar 12, 2020 16.75 17.50 14.17 15.53 6,386,883 -3.88(-19.99%)
Mar 11, 2020 21.10 21.58 19.21 19.41 3,695,811 -2.71(-12.25%)
Mar 10, 2020 22.32 22.43 20.20 22.12 2,997,754 +1.03(+4.88%)
Mar 09, 2020 21.71 23.00 21.01 21.09 3,366,829 -3.04(-12.60%)
Mar 06, 2020 23.06 25.37 21.54 24.13 5,185,300 -0.74(-2.98%)
Mar 05, 2020 27.75 28.00 24.59 24.87 3,720,819 -4.04(-13.97%)
Mar 04, 2020 30.42 30.55 28.35 28.91 2,502,474 -1.02(-3.41%)
Mar 03, 2020 32.41 32.90 29.76 29.93 2,168,812 -2.35(-7.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.