CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201931.8932.1831.4732.1432.14606,852
Dec 09, 201931.0632.1531.0131.8131.811,463,700
Dec 06, 201930.0731.1930.0031.1631.16789,000
Dec 05, 201930.1330.2229.6329.7929.79397,700
Dec 04, 201929.6230.3729.6229.8529.85630,400
Dec 03, 201929.0429.3528.7129.3429.34710,400
Dec 02, 201929.6630.4029.6429.6629.66696,100
Nov 29, 201930.4730.6929.6729.7529.75583,300
Nov 27, 201930.4330.6930.2130.6130.61585,200
Nov 26, 201930.4530.8130.0930.2530.25695,900
Nov 25, 201929.3830.5129.3530.4730.471,198,300
Nov 22, 201929.0829.8028.8629.2329.231,110,100
Nov 21, 201928.9129.0228.1828.7128.71795,900
Nov 20, 201929.5729.6428.4628.5828.581,155,800
Nov 19, 201931.2631.2629.8429.8429.84922,100
Nov 18, 201931.5231.5930.7430.9630.961,146,300
Nov 15, 201930.6731.6230.4631.5931.591,084,500
Nov 14, 201929.6930.4829.3430.4030.401,387,700
Nov 13, 201930.6630.7529.1829.8029.801,469,500
Nov 12, 201930.8431.1830.5331.0031.00928,000
Nov 11, 201930.5531.0530.3530.9530.95725,900
Nov 08, 201929.5830.8229.3330.7430.74878,600
Nov 07, 201929.6329.8729.3129.5929.591,029,600
Nov 06, 201929.6629.8429.0229.2529.25887,300
Nov 05, 201928.6229.8528.5529.8229.821,540,200
Nov 04, 201928.1029.1027.9128.5528.551,806,500
Nov 01, 201927.2428.9026.5127.7527.754,204,200
Oct 31, 201929.9530.1929.1229.7129.711,527,700
Oct 30, 201930.5230.5229.5830.1630.16712,100
Oct 29, 201930.6330.7730.2930.4030.40996,100
Oct 28, 201930.0931.0530.0730.6630.661,309,700
Oct 25, 201928.4330.3228.4329.9029.901,256,400
Oct 24, 201930.3831.0529.2729.9629.96914,000
Oct 23, 201929.8531.1329.5731.1331.13985,600
Oct 22, 201928.9330.0328.3129.8929.89694,300
Oct 21, 201929.0929.6128.9029.3329.33972,700
Oct 18, 201929.3629.8928.6628.7328.73827,700
Oct 17, 201928.8129.5728.7129.5029.50466,300
Oct 16, 201929.1529.9228.5728.6728.67706,600
Oct 15, 201928.4129.3128.0529.2429.24758,600
Oct 14, 201928.1428.4927.6828.4628.46578,600
Oct 11, 201927.1028.6427.1028.2828.28778,300
Oct 10, 201926.5327.0726.3526.7126.71598,400
Oct 09, 201925.9126.5225.6726.4026.40689,900
Oct 08, 201925.8126.0825.3325.6625.66963,800
Oct 07, 201926.3026.7325.8526.3826.381,066,800
Oct 04, 201926.0326.3725.6826.3426.34788,400
Oct 03, 201925.7926.0124.8725.8925.891,213,400
Oct 02, 201927.0027.0425.1125.8925.891,821,700
Oct 01, 201928.3829.2527.2027.2527.25868,000
Sep 30, 201927.4928.4227.4028.2628.261,056,600
Sep 27, 201927.7928.5127.3927.4927.49742,600
Sep 26, 201928.4928.4927.7227.7727.77744,100
Sep 25, 201927.2628.3027.2327.9927.991,024,300
Sep 24, 201928.9529.0227.2027.3027.301,437,100
Sep 23, 201929.1129.2828.6028.9828.98699,100
Sep 20, 201929.5029.8029.0729.3429.342,254,500
Sep 19, 201929.5029.7629.3829.5129.51674,000
Sep 18, 201929.4729.6629.0829.5029.501,030,000
Sep 17, 201929.4629.9728.9429.5129.51872,700
Sep 16, 201928.7129.8328.5029.5029.501,227,500
Sep 13, 201929.4930.1928.8728.8828.88691,900
Sep 12, 201929.0129.4328.7429.2429.24792,900
Sep 11, 201928.5529.1727.9429.1329.13900,000
Sep 10, 201927.4628.5927.3428.3528.351,145,000
Sep 09, 201925.2927.3725.2027.3527.351,783,300
Sep 06, 201925.4925.6525.0125.0625.06603,400
Sep 05, 201924.7425.7624.7425.3325.331,215,600
Sep 04, 201924.5324.9224.3424.3924.39711,800
Sep 03, 201924.6024.7323.9724.2624.26979,000
Aug 30, 201924.9325.3024.7124.7724.77887,600
Aug 29, 201924.3925.2924.3224.7824.78802,000
Aug 28, 201924.0124.5623.8624.0824.08997,100
Aug 27, 201924.9025.2324.0724.1024.101,048,300
Aug 26, 201924.8824.9224.4524.8924.891,298,100
Aug 23, 201925.1525.5324.6024.6924.691,425,600
Aug 22, 201925.8726.0525.4325.4625.461,038,500
Aug 21, 201926.4126.4825.6925.7225.72891,200
Aug 20, 201926.0926.3726.0426.2326.231,208,600
Aug 19, 201926.8927.1426.2026.2226.221,125,900
Aug 16, 201926.3426.7526.1726.4726.471,062,800
Aug 15, 201927.2027.2025.8226.2026.201,709,300
Aug 14, 201928.6728.8327.1627.2127.211,804,000
Aug 13, 201929.3330.0128.9829.2329.232,175,300
Aug 12, 201931.2031.2029.2029.4229.421,619,500
Aug 09, 201931.6931.6930.8731.4131.411,012,700
Aug 08, 201931.5431.8831.1331.8031.80981,800
Aug 07, 201933.0733.4831.0331.2131.212,650,600
Aug 06, 201933.5034.1131.9233.6933.692,981,300
Aug 05, 201934.2134.2833.0633.9033.901,756,600
Aug 02, 201934.8635.1734.0234.7434.741,377,800
Aug 01, 201936.2936.5035.1635.2735.271,605,000
Jul 31, 201936.3436.8335.9036.3936.391,146,700
Jul 30, 201935.9036.3535.1236.2036.20629,200
Jul 29, 201936.0836.6535.9936.2236.22802,700
Jul 26, 201936.0136.2635.5436.0636.06576,900
Jul 25, 201936.5136.7035.5735.9135.91597,700
Jul 24, 201935.2036.6435.0736.3936.39938,200
Jul 23, 201935.4435.9235.1735.3735.37654,900
Jul 22, 201935.8435.9634.8335.0435.04875,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...