CAR

Avis Budget Group, Inc. Historical Stock Prices

$60.885
*  
0.745
1.21%
Get CAR Alerts
*Delayed - data as of Sep. 23, 2014 14:37 ET  -  Find a broker to begin trading CAR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CAR Real Time
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
14:37  61.40  62.07  60.85  60.885 637,587
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
08/26/2014 68.99 69.175 68.6 68.8 553,244
08/25/2014 69.67 69.6999 68.6428 68.96 772,935
08/22/2014 68.46 69.11 68.1 68.89 1,031,587
08/21/2014 69.12 69.36 68.26 68.38 1,362,055
08/20/2014 66.9 69.24 66.76 68.97 3,866,330
08/19/2014 69.32 69.47 68.72 68.76 1,444,011
08/18/2014 68.6 69.76 68.26 69.52 1,656,602
08/15/2014 67.65 68.21 66.53 68.14 1,740,271
08/14/2014 66.39 67.36 66.07 67.33 1,528,505
08/13/2014 65 66.09 65 66.06 2,194,743
08/12/2014 62.98 65.28 62.54 65.03 6,326,343
08/11/2014 62.26 63.38 62.14 63.03 2,433,308
08/08/2014 60.21 61.985 60.08 61.96 1,306,309
08/07/2014 59.74 60.6 59.18 60.26 2,077,320
08/06/2014 59.32 60.97 58.88 59.36 1,262,402
08/05/2014 60.5 61.18 59.28 59.62 2,513,477
08/04/2014 57.46 58.5 57.15 58.12 2,098,373
08/01/2014 55.99 57.14 55.23 56.99 2,661,212
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
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?