CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201831.0031.3830.0530.8430.841,073,966
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
Aug 27, 201833.2034.0033.0833.2133.211,374,300
Aug 24, 201833.9134.5332.9633.1533.151,703,800
Aug 23, 201834.2034.3133.2133.7333.733,783,000
Aug 22, 201835.2335.4134.0534.4234.422,112,300
Aug 21, 201834.7035.4534.5635.1635.161,055,700
Aug 20, 201835.0735.4834.6434.7634.762,815,000
Aug 17, 201834.4135.2034.0634.9534.951,156,700
Aug 16, 201834.3335.0234.0834.4934.492,220,400
Aug 15, 201834.6834.8333.5134.1534.151,123,800
Aug 14, 201834.2435.2134.2434.8234.821,711,000
Aug 13, 201833.5334.2833.5334.0834.081,308,800
Aug 10, 201833.9934.0733.2333.7133.711,829,700
Aug 09, 201833.3034.7433.3034.4334.432,346,800
Aug 08, 201836.0036.8032.5032.8532.859,112,500
Aug 07, 201837.0039.1536.6438.7438.744,976,600
Aug 06, 201836.1536.1934.7435.7835.782,495,100
Aug 03, 201834.4935.6634.4935.5235.522,452,600
Aug 02, 201833.9234.7233.6334.3734.371,679,100
Aug 01, 201834.7434.7433.4433.9433.941,777,400
Jul 31, 201834.0835.0534.0234.8534.851,357,400
Jul 30, 201834.4435.4433.8934.0234.022,945,000
Jul 27, 201833.4034.1732.8733.2433.241,552,500
Jul 26, 201833.2934.3033.0233.4633.46965,900
Jul 25, 201832.9433.5832.6433.4433.441,032,700
Jul 24, 201832.9233.4532.4032.9532.951,467,700
Jul 23, 201832.5933.1532.0232.8632.861,289,300
Jul 20, 201832.5233.0032.3332.7532.751,015,400
Jul 19, 201832.3832.9731.9032.7132.711,320,100
Jul 18, 201831.9432.9531.8832.3132.311,792,200
Jul 17, 201831.7732.8031.5131.9831.981,566,600
Jul 16, 201832.0132.5030.6731.7931.792,172,200
Jul 13, 201831.7232.3531.3131.9031.901,374,300
Jul 12, 201832.0332.2231.2831.7531.751,204,900
Jul 11, 201832.5632.6531.5631.8831.881,967,000
Jul 10, 201834.6534.9232.9333.0133.011,552,600
Jul 09, 201833.4535.0033.3534.6734.671,615,700
Jul 06, 201833.4934.2233.3033.4133.411,619,800
Jul 05, 201832.5333.3732.2033.3533.351,834,400
Jul 03, 201832.8233.2432.2532.5232.522,067,900
Jul 02, 201832.0032.5331.3432.5132.512,159,200
Jun 29, 201832.5032.8832.1732.5032.502,350,900
Jun 28, 201833.1733.4931.5832.1832.183,248,500
Jun 27, 201834.8835.1133.1533.4133.413,097,100
Jun 26, 201837.7137.8134.5534.9334.933,973,100
Jun 25, 201841.4041.4038.3638.6638.662,759,800
Jun 22, 201841.6243.2141.6241.8141.812,021,900
Jun 21, 201841.9141.9140.9341.2541.251,276,000
Jun 20, 201841.4642.0541.0941.8541.85946,500
Jun 19, 201841.0041.4740.4341.4341.431,399,900
Jun 18, 201841.0741.5140.4241.4441.44722,100
Jun 15, 201841.6942.2441.1841.2741.271,403,500
Jun 14, 201842.2042.3641.6141.9341.931,249,700
Jun 13, 201842.7743.3841.6442.1542.151,235,300
Jun 12, 201840.9343.0440.9042.8042.802,392,700
Jun 11, 201839.3241.4939.3240.9440.942,786,300
Jun 08, 201838.8639.4838.2939.3139.311,691,800
Jun 07, 201838.3138.9738.3138.8538.851,227,400
Jun 06, 201837.8538.2237.4638.2038.201,420,500
Jun 05, 201838.3038.8237.5937.8337.831,581,700
Jun 04, 201838.4538.8637.7238.2238.221,471,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...