CAR

Avis Budget Group, Inc. Historical Stock Prices

$52.035
*  
0.835
1.63%
Get CAR Alerts
*Delayed - data as of Jun. 2, 2015 15:57 ET  -  Find a broker to begin trading CAR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CAR After Hours
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:57  50.73  52.32  50.709  52.035 1,624,428
06/01/2015 51.14 51.71 50.87 51.2 2,781,913
05/29/2015 51.94 51.99 50.91 51 2,954,419
05/28/2015 52.7 52.84 51.83 52.33 1,496,948
05/27/2015 52.44 53.17 52.13 53.02 1,115,897
05/26/2015 54.27 54.27 52.27 52.36 1,404,182
05/22/2015 54.16 54.605 53.37 54.27 904,387
05/21/2015 54.23 54.93 53.9 54.45 1,148,372
05/20/2015 54.62 54.75 53.52 54.39 1,610,557
05/19/2015 55.5 55.73 54.28 54.56 1,219,678
05/18/2015 55.64 56.2 54.841 55.42 2,392,220
05/15/2015 52.23 56.56 52.23 56.29 7,655,897
05/14/2015 50.64 51.14 50.09 51.07 2,446,920
05/13/2015 51.12 51.51 50.33 50.35 2,459,512
05/12/2015 52.93 53.04 50.97 50.99 4,982,225
05/11/2015 53.34 54.13 53.3 53.32 1,619,902
05/08/2015 53.66 54.33 53.3 53.45 1,407,173
05/07/2015 52.43 54.16 52.13 53.13 2,137,116
05/06/2015 53.67 54.19 52.42 52.53 2,449,327
05/05/2015 55.01 55.87 53.48 53.71 4,084,990
05/04/2015 55.62 56.74 55.45 55.76 2,259,337
05/01/2015 54.54 55.77 54.18 55.335 1,315,857
04/30/2015 54.63 55.11 53.92 54.14 1,505,761
04/29/2015 54.8 55.23 54.7 54.87 697,046
04/28/2015 54.94 55.23 54.65 54.98 1,138,837
04/27/2015 55.68 55.76 54.83 55.16 1,135,342
04/24/2015 57.02 57.426 55.62 55.68 1,024,186
04/23/2015 55.61 57.26 55.61 56.88 1,044,639
04/22/2015 56.08 56.62 55.7303 55.86 1,219,589
04/21/2015 56.17 56.478 55.57 55.95 848,928
04/20/2015 56.06 56.5 55.32 55.89 1,042,159
04/17/2015 55.54 56.3 55.08 55.79 1,202,186
04/16/2015 55.5 56.06 55.15 56.04 1,087,971
04/15/2015 54.61 55.67 54.19 55.425 1,719,325
04/14/2015 54.58 55.14 53.88 54.39 1,412,904
04/13/2015 55.13 55.7 54.72 54.89 1,016,268
04/10/2015 54.94 55.24 54.7292 55 1,067,949
04/09/2015 55.79 55.79 53.56 54.865 3,610,900
04/08/2015 55.74 56.145 53.84 55.7 3,764,475
04/07/2015 56.34 56.52 55.1 55.54 2,682,417
04/06/2015 56.87 57.68 56.52 56.535 2,060,739
04/02/2015 58.79 59.39 57.15 57.44 1,581,635
04/01/2015 58.93 59.45 57.76 58.76 1,619,097
03/31/2015 58.35 59.3 57.61 59.015 2,098,699
03/30/2015 57.07 58.92 57.01 58.59 1,880,550
03/27/2015 56.53 57 56.01 56.805 1,484,213
03/26/2015 56.6 57.33 56.01 56.52 2,268,891
03/25/2015 57.81 57.9 56.76 57.01 1,337,332
03/24/2015 58.36 58.455 57.61 57.8 927,316
03/23/2015 58.76 59.22 58.46 58.51 893,054
03/20/2015 59.49 59.62 58.57 58.88 887,173
03/19/2015 59.79 60.22 58.79 58.93 800,305
03/18/2015 58.14 60.44 57.92 60.02 1,789,229
03/17/2015 58.2 58.79 57.99 58.33 819,598
03/16/2015 58.47 58.75 57.57 58.32 1,404,563
03/13/2015 60 60.2 57.75 58.23 1,934,500
03/12/2015 60.24 60.57 59.61 60 894,579
03/11/2015 59.51 60.72 58.92 60.1 1,540,063
03/10/2015 60.05 60.05 58.7 58.96 1,585,324
03/09/2015 60.42 61.19 60.27 60.39 1,200,049
03/06/2015 60.22 60.98 60.05 60.46 1,149,416
03/05/2015 60.87 61.05 60.39 60.63 1,659,230
03/04/2015 61.51 61.5594 60.52 60.69 2,083,550
03/03/2015 61.71 62.2 61.52 61.69 1,127,783
03/02/2015 61.14 62.23 60.99 61.81 1,939,610
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?