Quantcast
CAR

Avis Budget Group, Inc. Common Stock Historical Stock Prices

$26.23
*  
1.95
6.92%
Get CAR Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading CAR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CAR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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.
16:00 27.96 28.35 25.88 26.23 1,814,227
12/07/2018 27.96 28.35 25.88 26.23 1,813,223
12/06/2018 27.34 28.36 27.03 28.18 1,962,593
12/04/2018 29.63 29.73 27.53 27.86 1,678,271
12/03/2018 29.77 30.2 29.24 29.62 1,518,752
11/30/2018 28.76 29.33 28.56 29.29 1,372,750
11/29/2018 30.7 30.97 29.02 29.08 2,107,776
11/28/2018 29.63 31.13 28.98 30.95 2,611,530
11/27/2018 29.66 30.12 29.28 29.59 1,600,847
11/26/2018 28.61 30.26 28.5 29.67 2,107,068
11/23/2018 27.9 29 27.89 28.07 648,517
11/21/2018 27.17 28.51 27.08 28.04 1,268,377
11/20/2018 28.28 28.45 26.99 27.03 1,957,012
11/19/2018 29.72 30.06 28.425 28.47 2,091,288
11/16/2018 30.73 31.35 29.66 29.98 1,896,714
11/15/2018 30.87 31.8272 29.89 31.04 1,494,855
11/14/2018 31.65 32.3 30.59 31.13 1,672,096
11/13/2018 31.51 32.15 30.98 31.21 1,084,960
11/12/2018 31.94 32.27 31 31.4 1,207,321
11/09/2018 33.13 33.3 31.615 32.23 1,709,312
11/08/2018 32.65 33.24 31.77 32.27 2,025,856
11/07/2018 29.9 33.3013 29.62 32.65 3,915,690
11/06/2018 28.55 29.85 27.75 29.53 4,204,778
11/05/2018 30.48 31.18 29.96 31.05 1,908,136
11/02/2018 30.24 30.93 29.74 30.17 1,321,948
11/01/2018 28.24 30.15 28.24 30 1,374,340
10/31/2018 29.16 29.59 28.06 28.12 1,594,416
10/30/2018 27.8 29.03 27.31 28.77 1,668,429
10/29/2018 27.91 29.1149 26.97 27.71 1,454,367
10/26/2018 28.38 28.46 27.3 27.9 1,529,208
10/25/2018 27.7 29.13 27.7 28.85 1,586,088
10/24/2018 31.15 31.15 27.52 27.52 3,088,976
10/23/2018 31 31.38 30.03 30.92 2,003,715
10/22/2018 31.52 32.14 31.06 31.21 1,606,579
10/19/2018 30.92 31.66 30.66 31.44 896,917
10/18/2018 32.72 32.825 30.89 30.96 1,750,286
10/17/2018 33.23 33.55 32.775 33.06 1,106,937
10/16/2018 32.42 33.42 32 33.32 1,963,426
10/15/2018 31.21 32.93 31.21 32.45 1,641,984
10/12/2018 31.26 31.5699 30.46 31.37 1,499,065
10/11/2018 30.62 31.42 30.09 30.7 1,780,949
10/10/2018 31.79 31.97 30.505 30.56 1,703,119
10/09/2018 33.67 33.93 31.66 31.9 1,944,441
10/08/2018 32.94 34.15 32.75 33.92 1,324,770
10/05/2018 32.87 33.83 32.48 33.08 1,178,805
10/04/2018 33.28 34.1069 32.62 32.9 1,244,193
10/03/2018 32.92 33.98 32.65 33.33 1,048,840
10/02/2018 32.82 33.65 32.66 32.8 1,188,263
10/01/2018 32.62 32.89 32.3 32.8 1,178,784
09/28/2018 32.16 32.51 31.82 32.14 1,108,584
09/27/2018 32.48 32.9 32.01 32.39 1,573,142
09/26/2018 32.08 32.78 32.08 32.33 1,888,365
09/25/2018 32.28 32.32 31.62 32.02 796,850
09/24/2018 33.87 33.87 32.22 32.25 1,611,405
09/21/2018 34.33 34.45 33.77 33.92 2,279,438
09/20/2018 34.32 34.7 33.31 34.34 1,648,486
09/19/2018 33.59 34.48 33.55 34.04 1,058,156
09/18/2018 33.48 33.86 32.81 33.52 1,675,797
09/17/2018 34.09 34.48 33.11 33.47 1,136,343
09/14/2018 33.68 34.3 33.21 34.04 1,414,930
09/13/2018 34.31 34.37 33.12 33.8 1,327,718
09/12/2018 33 34.77 32.9252 34.26 2,435,218
09/11/2018 32.21 32.65 31.6957 32.6 1,211,526
09/10/2018 32.12 32.85 31.84 32.43 1,202,958
09/07/2018 31.27 32.06 31.01 31.81 1,609,531
*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?

Smart Portfolio