CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 01, 201839.3539.4038.1738.4338.431,300,400
May 31, 201839.6839.7738.9238.9938.991,466,800
May 30, 201840.6540.6639.3939.6839.682,690,900
May 29, 201841.8942.2040.2740.3540.351,684,900
May 25, 201842.9043.1042.0642.1142.11816,300
May 24, 201842.8043.5242.5343.0243.021,711,100
May 23, 201842.4543.0342.2142.8642.862,763,400
May 22, 201843.3843.6142.6942.7442.742,206,100
May 21, 201842.1343.0741.8243.0343.033,056,900
May 18, 201844.6144.9441.8542.0042.002,851,100
May 17, 201843.9345.1543.8944.7544.751,768,600
May 16, 201842.9944.1542.9143.8243.821,267,600
May 15, 201843.1943.9242.9243.0443.041,324,700
May 14, 201843.5044.3443.2343.4043.402,420,400
May 11, 201843.2543.7242.8043.4043.401,435,800
May 10, 201841.9043.5041.7343.0643.061,903,800
May 09, 201843.5943.7241.4741.8741.872,995,000
May 08, 201843.9044.3243.0143.4443.444,196,900
May 07, 201844.3645.4444.1844.4744.472,571,700
May 04, 201843.3346.6143.0044.7644.763,373,100
May 03, 201849.0049.0042.3843.3243.325,391,900
May 02, 201847.8349.7047.8348.9848.982,850,400
May 01, 201849.2249.4247.8647.9447.943,019,000
Apr 30, 201849.1550.1148.7949.4149.412,192,100
Apr 27, 201848.5649.3148.1648.9948.992,064,400
Apr 26, 201848.7348.9747.6848.5648.566,097,700
Apr 25, 201847.6148.5347.4148.0648.061,658,300
Apr 24, 201847.6049.0047.1347.6047.602,704,300
Apr 23, 201847.3247.8546.7547.5547.553,052,900
Apr 20, 201848.1148.4346.8847.1247.122,377,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...