CAR

Avis Budget Group, Inc. Historical Stock Prices

$56.19
*  
1.69
2.92%
Get CAR Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CAR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.24  57.45  54.76  56.19 2,381,209
07/31/2014 57.24 57.45 54.76 56.19 2,381,897
07/30/2014 57.96 58 57.23 57.88 695,427
07/29/2014 58.29 58.97 57.42 57.47 695,478
07/28/2014 59.37 59.4 57.9 57.97 685,154
07/25/2014 59.72 59.99 58.96 59.14 542,130
07/24/2014 60.63 60.76 59.86 60 540,835
07/23/2014 60.28 60.31 59.86 60.19 520,590
07/22/2014 59.75 60.57 59.5 59.99 745,775
07/21/2014 59.28 59.7 59.06 59.43 753,358
07/18/2014 58.81 59.71 58.67 59.49 732,725
07/17/2014 59.97 60.27 58.15 58.34 941,702
07/16/2014 60.41 60.5 59.82 60.12 3,406,650
07/15/2014 60.05 60.71 59.76 59.95 510,122
07/14/2014 60.74 60.94 60.16 60.19 573,944
07/11/2014 59.77 60.6 59.53 60.26 553,653
07/10/2014 59.31 60.27 58.32 59.83 823,409
07/09/2014 59.36 59.93 58.81 59.74 1,165,929
07/08/2014 60.44 60.5 59.05 59.1 1,227,871
07/07/2014 61.1 61.49 60.2 60.5 689,405
07/03/2014 61.19 61.95 61.19 61.73 639,576
07/02/2014 60.54 61.47 60.54 60.95 909,790
07/01/2014 59.71 61.29 59.7 60.51 1,545,205
06/30/2014 59.17 59.83 58.97 59.69 1,506,877
06/27/2014 58.29 59.3195 58.27 59.04 1,257,743
06/26/2014 57.82 58.815 57.65 58.68 1,021,270
06/25/2014 56.63 58 56.51 57.96 1,089,534
06/24/2014 57.71 58 56.505 56.75 1,008,309
06/23/2014 58.51 58.69 57.15 57.71 1,084,980
06/20/2014 58.77 59.02 58.28 58.4 1,114,388
06/19/2014 58.58 59.53 58.24 58.81 1,163,078
06/18/2014 57.39 58.8165 57.2501 58.54 1,749,465
06/17/2014 57.34 57.72 56.9 57.4 733,980
06/16/2014 56.8 57.29 56.43 57.18 1,621,813
06/13/2014 56.35 57.4 56.34 56.79 2,374,529
06/12/2014 58.26 58.35 56.31 56.79 1,621,780
06/11/2014 59.48 59.7 58.32 58.35 1,163,001
06/10/2014 59.49 59.92 58.56 59.92 929,477
06/09/2014 60.1 60.23 59.09 59.329 1,770,050
06/06/2014 58.29 60.4299 58.13 60.05 2,326,629
06/05/2014 58.01 59.695 57.5 58.71 1,472,285
06/04/2014 57.2 58.01 57.16 57.8 886,404
06/03/2014 58 58.3 56.96 57.28 985,075
06/02/2014 57.06 58 56.21 57.96 1,427,010
05/30/2014 56.98 57.28 56.43 57.23 1,129,077
05/29/2014 57.22 57.45 56.4 56.99 1,576,540
05/28/2014 57.15 57.28 55.97 56.96 2,588,439
05/27/2014 56.7 57.58 56.31 57.19 2,210,172
05/23/2014 55.89 56.605 55.62 56.1 1,325,016
05/22/2014 54.89 56.07 54.81 55.66 1,418,108
05/21/2014 55.48 55.69 54.68 55.18 1,436,545
05/20/2014 55.28 55.99 54.83 55.57 1,515,620
05/19/2014 55.43 56.37 55.03 56.1 1,537,976
05/16/2014 54.91 55.36 54.12 55.16 1,107,780
05/15/2014 55.4 55.65 54.051 55.07 1,977,119
05/14/2014 54.8 55.56 54.24 55.43 1,820,408
05/13/2014 53.68 55.12 53.51 55.05 2,026,697
05/12/2014 52.25 53.71 51.87 53.46 1,763,634
05/09/2014 52.07 52.76 51.34 51.87 2,098,557
05/08/2014 55.1 56.25 51.47 51.79 2,787,356
05/07/2014 54.3 54.7 52.77 54.03 1,880,523
05/06/2014 53.83 55.04 53.49 53.88 1,823,664
05/05/2014 53.32 55.01 52.46 54.23 1,780,282
05/02/2014 54.11 54.78 53.33 53.69 2,874,698
05/01/2014 52.62 53.38 52.385 53.36 1,749,046
04/30/2014 52.56 52.87 51.9 52.59 1,312,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?