CAR

Avis Budget Group, Inc. Historical Stock Prices

$49.63
*  
1.56
 negative 
3.25%
Get CAR Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  48.34  49.83  47.82  49.63 2,324,011
04/15/2014 48.34 49.83 47.82 49.63 2,324,612
04/14/2014 48.71 48.8 47.361 48.07 1,518,301
04/11/2014 48.31 49.22 47.55 48.04 2,070,706
04/10/2014 51.09 51.1 48.69 49.14 1,392,389
04/09/2014 49.86 51.02 48.82 50.93 1,730,028
04/08/2014 47.64 50.068 47.37 49.63 2,860,690
04/07/2014 50.4 50.4813 46.525 47.5 4,171,920
04/04/2014 51.82 52.24 50.35 50.63 1,412,418
04/03/2014 51.55 52.19 51.11 51.36 1,807,695
04/02/2014 49.81 51.47 49.22 51.4 1,958,187
04/01/2014 48.85 49.79 48.7373 49.76 989,507
03/31/2014 47.16 49.56 47.16 48.7 1,455,761
03/28/2014 46.26 47.13 46.03 46.78 1,059,021
03/27/2014 46.79 47.57 45.93 46.22 1,729,962
03/26/2014 48.47 48.47 46.4101 46.89 1,756,097
03/25/2014 48.13 48.5 46.9 47.1 1,207,145
03/24/2014 49.35 49.68 47.22 47.75 1,702,079
03/21/2014 48.55 50.48 48.1077 49.11 7,428,704
03/20/2014 48.26 48.8 47.57 48.72 938,402
03/19/2014 48.38 48.92 48.0747 48.31 1,206,366
03/18/2014 46.56 48.569 46.11 48.34 1,767,163
03/17/2014 46.57 47.18 45.74 46.92 2,564,669
03/14/2014 45.3 46.55 45.1501 46.13 1,888,582
03/13/2014 46.43 46.76 44.84 45.31 2,104,340
03/12/2014 46.63 47.212 45.96 46.33 1,897,034
03/11/2014 48.46 48.786 46.46 47.07 1,812,715
03/10/2014 48.24 48.36 47.36 48.31 1,214,440
03/07/2014 48.94 49.39 48.17 48.34 1,250,977
03/06/2014 49.01 50 48.64 48.66 1,463,296
03/05/2014 48.34 48.965 48.13 48.77 1,171,050
03/04/2014 47.52 48.52 47.21 48.39 1,481,500
03/03/2014 46.05 46.96 45.84 46.84 1,922,574
02/28/2014 48.05 48.75 46.555 46.99 2,231,509
02/27/2014 46.751 47.94 46.55 47.89 1,298,859
02/26/2014 46.63 46.93 46.12 46.75 1,948,720
02/25/2014 45.94 47.57 45.94 46.64 3,378,624
02/24/2014 45.16 47.08 44.8801 46.05 4,223,528
02/21/2014 43.99 44.89 43.83 44.88 3,656,727
02/20/2014 40.1 44.639 40.01 43.61 6,090,688
02/19/2014 38.71 40.19 38.7 40 6,827,217
02/18/2014 38.97 39.46 38.71 38.92 1,533,582
02/14/2014 38.73 38.905 38.04 38.75 1,888,963
02/13/2014 38.44 38.829 37.92 38.67 2,279,841
02/12/2014 39.32 39.85 38.57 38.68 2,555,281
02/11/2014 39.3 39.63 38.32 39.31 1,961,119
02/10/2014 39.07 39.35 38.49 39.25 1,593,937
02/07/2014 39.12 39.51 38.4 38.95 1,453,926
02/06/2014 37.68 39.19 37.68 38.82 1,973,264
02/05/2014 37.53 37.76 36.41 37.63 2,392,182
02/04/2014 36.29 38.15 36.2 37.81 3,559,985
02/03/2014 37.53 37.6 35.56 35.92 2,936,472
01/31/2014 37.92 38.17 37.34 37.71 1,197,369
01/30/2014 38.01 38.68 37.74 38.27 1,791,465
01/29/2014 37.84 38.15 37.38 37.49 1,235,112
01/28/2014 37.56 38.76 37.56 38.35 1,567,591
01/27/2014 38.6 39.795 36.68 38.11 1,913,731
01/24/2014 39.8 39.87 38.09 38.6 2,306,397
01/23/2014 40.95 40.95 39.95 40.07 1,457,502
01/22/2014 40.74 41.25 40.6 41.15 1,917,693
01/21/2014 41.38 41.55 40.22 40.75 1,594,017
01/17/2014 41.4 41.66 40.85 40.96 2,930,721
01/16/2014 42.11 42.48 41.32 41.52 1,514,037
01/15/2014 40.71 41.91 40.68 41.71 2,386,870
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 your brokers before you trade


Want to trade FX?