CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201848.1148.4346.8847.1247.122,376,300
Apr 19, 201848.2549.5047.9448.5848.581,487,600
Apr 18, 201847.9548.9247.9548.2148.213,192,700
Apr 17, 201849.9350.1547.0147.5847.583,006,800
Apr 16, 201849.3550.1449.3549.6049.603,353,100
Apr 13, 201849.8449.8448.6048.7448.741,045,100
Apr 12, 201848.5849.8748.2049.5749.571,298,400
Apr 11, 201848.3448.8747.9448.3148.311,579,000
Apr 10, 201848.9950.3248.6349.7849.781,630,200
Apr 09, 201848.3649.2248.0348.0748.071,836,000
Apr 06, 201849.0449.8947.7448.2548.251,662,300
Apr 05, 201849.2749.9249.0249.5049.50857,000
Apr 04, 201847.4549.2147.1948.9948.991,299,800
Apr 03, 201846.5148.3346.3048.2448.242,148,400
Apr 02, 201846.8547.3746.0346.2946.291,863,300
Mar 29, 201847.7447.9846.8346.8446.841,796,000
Mar 28, 201846.9747.8046.6547.3147.311,202,000
Mar 27, 201847.7548.0846.5246.9446.941,313,200
Mar 26, 201846.7047.5445.5847.3747.371,966,900
Mar 23, 201847.9848.5045.7946.0046.002,011,300
Mar 22, 201848.8249.7948.0548.0648.061,498,300
Mar 21, 201850.1750.6749.3349.4049.402,123,600
Mar 20, 201849.5350.8849.2750.3550.354,669,100
Mar 19, 201848.7249.5048.3049.2749.273,008,600
Mar 16, 201848.7249.9148.5748.9348.934,609,600
Mar 15, 201848.7648.7947.6548.7248.721,629,000
Mar 14, 201848.7048.9248.0448.4948.49866,200
Mar 13, 201848.4849.0748.2048.3748.371,337,600
Mar 12, 201847.9448.6447.5948.2948.291,347,300
Mar 09, 201846.2248.0246.1647.6747.672,528,600
Mar 08, 201846.4246.7845.4746.1046.101,760,100
Mar 07, 201845.9546.7345.2046.2246.222,500,400
Mar 06, 201846.0646.9045.5946.8246.821,379,900
Mar 05, 201845.4146.4644.7345.7945.791,075,800
Mar 02, 201843.7845.9043.5445.5445.541,778,500
Mar 01, 201845.2845.7943.6544.3244.322,370,700
Feb 28, 201844.8845.9043.6645.1845.181,721,100
Feb 27, 201846.5147.0745.2345.2445.242,304,100
Feb 26, 201845.8447.0045.5946.3146.314,731,400
Feb 23, 201845.4045.9944.5045.8345.835,010,500
Feb 22, 201843.8045.1342.8644.2044.2010,375,800
Feb 21, 201840.1240.2838.7738.9638.963,149,700
Feb 20, 201839.6240.8339.5539.9439.942,273,100
Feb 16, 201838.7940.3338.6140.0240.023,548,700
Feb 15, 201839.0039.7037.7538.8038.801,738,300
Feb 14, 201837.7439.1336.9038.7338.735,539,200
Feb 13, 201840.4740.6939.0340.1240.122,763,900
Feb 12, 201841.0041.1639.2840.7740.771,711,900
Feb 09, 201840.7941.4438.7940.9840.983,793,100
Feb 08, 201844.4744.6740.3640.3840.385,209,400
Feb 07, 201843.8444.7543.0844.2644.261,966,400
Feb 06, 201840.9144.4439.7843.8343.832,244,100
Feb 05, 201843.1044.4741.9241.9441.942,503,200
Feb 02, 201844.3444.7943.5043.6243.62935,700
Feb 01, 201844.4045.7144.0644.7544.75809,700
Jan 31, 201845.9046.6144.8144.9644.96841,400
Jan 30, 201845.8346.3045.2645.8045.801,056,600
Jan 29, 201846.1947.1845.7746.4146.411,150,300
Jan 26, 201845.4046.8345.0246.4546.451,601,900
Jan 25, 201845.1945.2544.1445.0645.061,268,500
Jan 24, 201846.0146.0944.8344.9244.921,177,000
Jan 23, 201845.5546.3044.8145.7545.751,048,100
Jan 22, 201845.8646.6945.0945.6845.682,163,000
Jan 19, 201843.1846.0343.0345.7845.782,271,200
Jan 18, 201843.2444.8542.9943.3543.352,014,300
Jan 17, 201842.6644.0842.1342.9042.902,318,200
Jan 16, 201848.8649.1342.1142.5142.516,996,900
Jan 12, 201848.0149.4148.0149.1549.152,579,300
Jan 11, 201844.9548.1244.9548.0048.003,459,000
Jan 10, 201844.0645.4543.9444.8844.88982,400
Jan 09, 201845.1745.4744.2144.4044.402,140,300
Jan 08, 201844.4544.9843.7644.8944.891,636,100
Jan 05, 201843.7044.6143.4344.4744.471,610,900
Jan 04, 201844.0044.4243.3143.5243.521,087,500
Jan 03, 201844.3844.6043.7543.8243.822,791,400
Jan 02, 201843.9744.6843.5644.4344.431,306,900
Dec 29, 201744.6645.0143.8043.8843.88962,600
Dec 28, 201744.4344.7143.7744.5044.504,035,400
Dec 27, 201744.8945.4144.4044.4944.491,649,200
Dec 26, 201744.4345.5844.4344.7444.741,669,900
Dec 22, 201744.8045.1944.3245.1645.16952,900
Dec 21, 201744.1444.8844.0244.7444.741,090,700
Dec 20, 201744.8644.8644.1444.2744.271,516,800
Dec 19, 201745.5246.3244.3144.3444.343,247,100
Dec 18, 201744.3545.9944.3345.5045.503,594,300
Dec 15, 201742.6944.3742.6943.9243.925,047,800
Dec 14, 201742.9043.2842.0242.5542.553,021,000
Dec 13, 201741.6943.3241.6942.7042.701,972,400
Dec 12, 201741.3342.2141.1541.5641.562,555,200
Dec 11, 201740.5541.8740.5041.1641.163,191,600
Dec 08, 201741.1141.4540.5040.5640.5612,060,700
Dec 07, 201739.6741.5939.5140.7840.782,330,700
Dec 06, 201739.2839.9139.0139.5139.51950,800
Dec 05, 201739.6640.4538.8839.2939.291,198,200
Dec 04, 201740.3741.5439.7139.7339.735,357,400
Dec 01, 201738.0740.0537.9640.0340.033,049,700
Nov 30, 201737.9538.4337.1138.1038.101,501,600
Nov 29, 201736.1537.8736.1537.8437.841,767,000
Nov 28, 201735.6536.3735.3536.3436.341,354,600
Nov 27, 201734.8835.6734.8835.5035.501,381,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...