CAR

Avis Budget Group, Inc. Historical Stock Prices

$60.15
*  
0.68
1.12%
Get CAR Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  60.87  61.07  59.87  60.15 1,074,978
11/26/2014 62.4 62.74 60.645 60.83 1,804,457
11/25/2014 61.22 62.49 61.025 62.3 1,757,554
11/24/2014 59.89 61.33 59.66 60.92 1,514,143
11/21/2014 60.12 60.122 58.65 59.75 2,412,902
11/20/2014 59.33 60.42 59 59.4 1,198,342
11/19/2014 59.88 60.13 58.95 59.56 1,639,658
11/18/2014 58.93 60.69 58.83 59.94 2,785,695
11/17/2014 57.54 59.51 57.39 58.78 2,158,963
11/14/2014 57.39 57.63 56.11 57.52 2,502,958
11/13/2014 58.2 58.4 56.98 57.65 1,180,518
11/12/2014 57.77 58.51 57.64 58.08 879,148
11/11/2014 58.02 58.42 57.3 58.01 1,410,576
11/10/2014 57.6 58.18 57.18 57.97 1,050,700
11/07/2014 57.68 59.03 57.23 57.67 1,373,629
11/06/2014 56.78 57.58 56.65 57.47 1,228,889
11/05/2014 55.98 57.175 55.27 56.83 2,171,900
11/04/2014 55.27 56.44 55.04 55.44 1,547,065
11/03/2014 55.99 56.96 55.68 56.12 1,771,449
10/31/2014 56 56.499 55.4901 55.75 3,097,387
10/30/2014 55.29 58.52 53.78 55.12 3,205,222
10/29/2014 56.39 56.73 54.34 55.85 1,893,553
10/28/2014 53.69 56.12 53.23 55.98 2,447,561
10/27/2014 53.25 53.82 52.21 53.61 1,967,175
10/24/2014 53.1 53.81 52.4 53.64 2,031,350
10/23/2014 52.82 53.37 52.06 52.45 1,167,685
10/22/2014 54.38 54.42 51.55 51.9 2,591,041
10/21/2014 52.49 55.82 52.49 54.6 3,202,697
10/20/2014 50.23 51.95 49.934 51.92 2,065,895
10/17/2014 51.64 52.58 49.35 49.83 3,399,194
10/16/2014 48.28 52.93 48.15 51.32 4,085,586
10/15/2014 46.94 50.785 46.001 50 5,287,011
10/14/2014 46.84 48.9 46.07 48 3,350,447
10/13/2014 48.64 48.85 45.94 46.62 4,655,562
10/10/2014 50 50.7499 48.77 49.02 2,340,707
10/09/2014 50.7 51.88 49.59 50 2,428,325
10/08/2014 49.72 51.8 48.37 51.25 6,020,115
10/07/2014 52.02 52.1 49.67 49.99 6,983,009
10/06/2014 53.99 54.0659 52.252 52.4 4,070,853
10/03/2014 53.55 54.32 53.43 54 3,077,076
10/02/2014 53.2 53.86 52.17 53.19 4,197,544
10/01/2014 54.28 54.834 51.18 53.28 7,776,144
09/30/2014 59 59.73 54.12 54.89 8,836,866
09/29/2014 58.96 59.55 58.62 59 1,309,167
09/26/2014 59.18 59.9 58.945 59.55 1,344,378
09/25/2014 61.52 61.69 58.96 59.11 1,675,018
09/24/2014 61.06 61.87 61.06 61.63 1,412,069
09/23/2014 61.4 62.07 60.78 61 1,056,663
09/22/2014 63.33 63.49 61.1303 61.63 1,307,017
09/19/2014 64.23 64.77 63.31 63.35 1,912,124
09/18/2014 64.34 64.62 63.84 64 874,914
09/17/2014 62.87 64.64 62.865 64.3 1,430,161
09/16/2014 60.56 63.1 60.56 62.66 1,411,292
09/15/2014 63.6 63.81 62.26 63.32 1,081,712
09/12/2014 63.62 64 63.03 63.56 1,477,585
09/11/2014 62.9 64.02 62.76 63.3 1,285,976
09/10/2014 63.95 63.976 62.82 63.37 2,137,603
09/09/2014 64.89 64.981 63.52 63.88 1,534,341
09/08/2014 66.29 66.86 64.85 64.89 1,607,941
09/05/2014 65.45 66.64 65.3 66.28 1,137,968
09/04/2014 65.97 67.23 65.5 65.68 1,960,415
09/03/2014 67.75 67.97 66.62 66.82 1,130,252
09/02/2014 67.8 67.97 66.95 67.5 1,441,998
08/29/2014 68.26 68.57 67.39 67.51 841,880
08/28/2014 68.57 68.57 67.67 67.94 832,960
08/27/2014 68.73 69.36 68.44 68.74 973,067
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?