CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201926.7226.9725.9126.0226.02492,119
Jan 18, 201926.4927.3226.4827.0027.001,094,600
Jan 17, 201925.6726.4925.6026.3226.321,276,900
Jan 16, 201925.6726.4025.6725.8125.81911,300
Jan 15, 201926.1126.1125.2325.7125.711,009,000
Jan 14, 201925.5826.4125.2526.0426.04751,300
Jan 11, 201925.4426.3125.1526.0126.011,488,300
Jan 10, 201924.9425.8424.5725.5725.571,134,400
Jan 09, 201924.1625.2824.0425.0625.061,022,000
Jan 08, 201924.2324.6823.9124.1124.111,033,800
Jan 07, 201923.2124.0222.8223.9323.931,273,300
Jan 04, 201922.1823.6721.7223.1323.132,712,100
Jan 03, 201922.5222.5221.6321.7821.782,917,500
Jan 02, 201922.0923.0521.6822.7122.711,314,800
Dec 31, 201823.6623.7822.0022.4822.482,115,700
Dec 28, 201824.0724.2623.3723.5523.551,026,600
Dec 27, 201823.5923.9822.7623.9823.981,617,900
Dec 26, 201822.4924.1022.1124.0524.051,156,500
Dec 24, 201822.6622.9822.1322.3822.38633,900
Dec 21, 201824.0024.1522.7722.9222.922,323,600
Dec 20, 201824.4124.8923.6824.2524.251,930,900
Dec 19, 201825.1626.0724.2624.6924.692,251,000
Dec 18, 201825.6525.9325.2125.3225.321,094,700
Dec 17, 201824.7726.0424.5025.2125.211,719,200
Dec 14, 201825.0525.7124.7625.0025.001,387,100
Dec 13, 201825.9226.2025.2725.4925.491,211,300
Dec 12, 201826.4326.6825.6525.6925.691,944,200
Dec 11, 201827.2827.3925.6726.0626.06949,600
Dec 10, 201826.2327.0025.6926.8126.811,887,600
Dec 07, 201827.9628.3525.8826.2326.231,814,200
Dec 06, 201827.3428.3627.0328.1828.181,962,600
Dec 04, 201829.6329.7327.5327.8627.861,678,300
Dec 03, 201829.7730.2029.2429.6229.621,520,700
Nov 30, 201828.7629.3328.5629.2929.291,376,400
Nov 29, 201830.7030.9729.0229.0829.082,107,800
Nov 28, 201829.6331.1328.9830.9530.952,611,500
Nov 27, 201829.6630.1229.2829.5929.591,600,800
Nov 26, 201828.6130.2628.5029.6729.672,107,100
Nov 23, 201827.9029.0027.8928.0728.07648,500
Nov 21, 201827.1728.5127.0828.0428.041,268,400
Nov 20, 201828.2828.4526.9927.0327.031,957,000
Nov 19, 201829.7230.0628.4328.4728.472,096,500
Nov 16, 201830.7331.3529.6629.9829.981,896,700
Nov 15, 201830.8731.8329.8931.0431.041,494,900
Nov 14, 201831.6532.3030.5931.1331.131,672,900
Nov 13, 201831.5132.1530.9831.2131.211,085,000
Nov 12, 201831.9432.2731.0031.4031.401,207,300
Nov 09, 201833.1333.3031.6232.2332.231,709,300
Nov 08, 201832.6533.2431.7732.2732.272,039,900
Nov 07, 201829.9033.3029.6232.6532.653,915,700
Nov 06, 201828.5529.8527.7529.5329.534,204,800
Nov 05, 201830.4831.1829.9631.0531.051,920,100
Nov 02, 201830.2430.9329.7430.1730.171,322,000
Nov 01, 201828.2430.1528.2430.0030.001,374,300
Oct 31, 201829.1629.5928.0628.1228.121,605,600
Oct 30, 201827.8029.0327.3128.7728.771,668,400
Oct 29, 201827.9129.1126.9727.7127.711,454,400
Oct 26, 201828.3828.4627.3027.9027.901,529,200
Oct 25, 201827.7029.1327.7028.8528.851,586,100
Oct 24, 201831.1531.1527.5227.5227.523,089,100
Oct 23, 201831.0031.3830.0330.9230.922,006,100
Oct 22, 201831.5232.1431.0631.2131.211,606,600
Oct 19, 201830.9231.6630.6631.4431.44896,900
Oct 18, 201832.7232.8330.8930.9630.961,750,300
Oct 17, 201833.2333.5532.7833.0633.061,106,900
Oct 16, 201832.4233.4232.0033.3233.321,963,400
Oct 15, 201831.2132.9331.2132.4532.451,642,000
Oct 12, 201831.2631.5730.4631.3731.371,499,100
Oct 11, 201830.6231.4230.0930.7030.701,788,100
Oct 10, 201831.7931.9730.5130.5630.561,705,900
Oct 09, 201833.6733.9331.6631.9031.901,944,400
Oct 08, 201832.9434.1532.7533.9233.921,324,800
Oct 05, 201832.8733.8332.4833.0833.081,178,800
Oct 04, 201833.2834.1132.6232.9032.901,244,200
Oct 03, 201832.9233.9832.6533.3333.331,049,000
Oct 02, 201832.8233.6532.6632.8032.801,188,300
Oct 01, 201832.6232.8932.3032.8032.801,178,800
Sep 28, 201832.1632.5131.8232.1432.141,108,600
Sep 27, 201832.4832.9032.0132.3932.391,573,100
Sep 26, 201832.0832.7832.0832.3332.331,888,400
Sep 25, 201832.2832.3231.6232.0232.02796,900
Sep 24, 201833.8733.8732.2232.2532.251,611,900
Sep 21, 201834.3334.4533.7733.9233.922,287,100
Sep 20, 201834.3234.7033.3134.3434.341,648,500
Sep 19, 201833.5934.4833.5534.0434.041,059,100
Sep 18, 201833.4833.8632.8133.5233.521,675,800
Sep 17, 201834.0934.4833.1133.4733.471,136,300
Sep 14, 201833.6834.3033.2134.0434.041,445,900
Sep 13, 201834.3134.3733.1233.8033.801,327,700
Sep 12, 201833.0034.7732.9334.2634.262,435,200
Sep 11, 201832.2132.6531.7032.6032.601,211,500
Sep 10, 201832.1232.8531.8432.4332.431,203,000
Sep 07, 201831.2732.0631.0131.8131.811,609,500
Sep 06, 201831.5231.9331.2331.3331.331,400,300
Sep 05, 201830.5631.8430.4631.5831.581,943,600
Sep 04, 201831.0031.0029.9430.6230.622,256,100
Aug 31, 201832.0432.3730.9431.1131.113,719,300
Aug 30, 201833.9033.9332.1432.1832.181,326,200
Aug 29, 201833.9634.2233.3834.0434.04914,500
Aug 28, 201833.4034.8533.2333.9633.961,433,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...