CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 201935.8036.0735.4235.8035.80670,800
Jul 18, 201936.3036.3335.7335.8435.84475,500
Jul 17, 201936.2036.4035.6136.1336.13667,500
Jul 16, 201936.4036.8436.3736.5136.51865,700
Jul 15, 201936.2236.4235.5836.3636.361,104,400
Jul 12, 201935.3536.2235.3535.8135.811,330,000
Jul 11, 201934.9636.0634.2835.5135.512,547,000
Jul 10, 201935.1135.2933.8434.7634.761,106,300
Jul 09, 201934.7035.0334.3735.0135.01580,100
Jul 08, 201934.7635.0134.2234.4934.49677,800
Jul 05, 201934.6834.9733.8634.9734.97436,500
Jul 03, 201934.7634.9034.3334.8734.87308,600
Jul 02, 201934.8334.8634.0134.4734.47852,200
Jul 01, 201935.7936.2234.7534.9534.95587,000
Jun 28, 201935.0935.4134.9435.1635.161,405,800
Jun 27, 201934.7835.2534.5134.8434.84738,700
Jun 26, 201935.5135.7834.5734.6034.60888,600
Jun 25, 201934.8735.6134.6335.2835.28827,000
Jun 24, 201934.5234.8634.1534.8234.82831,400
Jun 21, 201934.6335.1934.2634.3034.301,015,900
Jun 20, 201935.1735.4534.5334.7734.77858,100
Jun 19, 201934.5634.8234.1034.6134.61920,300
Jun 18, 201933.6134.8133.5334.4234.421,467,500
Jun 17, 201933.0733.6432.8033.4233.42971,100
Jun 14, 201932.5733.2732.0533.2433.241,453,300
Jun 13, 201930.3333.1130.3332.6632.662,844,800
Jun 12, 201930.4030.8730.2730.6830.68778,700
Jun 11, 201930.8831.3130.5530.6130.61560,400
Jun 10, 201930.1130.9029.8930.4030.40743,600
Jun 07, 201929.8530.2629.6629.8029.80968,900
Jun 06, 201930.2330.4829.4429.7029.701,041,800
Jun 05, 201930.4130.5429.8130.3230.32630,800
Jun 04, 201928.9630.3528.9630.2630.261,091,700
Jun 03, 201928.3828.8628.1528.5228.521,293,400
May 31, 201928.3829.1628.2528.3628.361,286,700
May 30, 201930.0530.1428.5028.8028.801,135,400
May 29, 201929.5630.0429.2729.9229.921,294,900
May 28, 201929.7830.3429.6729.8029.801,142,100
May 24, 201930.1730.2529.3029.8329.83856,100
May 23, 201929.9930.3429.4529.9129.91851,300
May 22, 201931.0831.4630.0730.3130.31927,800
May 21, 201931.7431.9031.3231.4331.43568,900
May 20, 201931.1731.6630.9731.4531.45761,300
May 17, 201932.5333.0831.5331.5631.561,041,700
May 16, 201933.0233.4332.7132.8232.82838,900
May 15, 201932.6933.1932.2032.9532.95568,500
May 14, 201933.2633.7033.0933.2333.23660,600
May 13, 201933.0133.2532.5133.0833.08832,000
May 10, 201934.2634.3033.0733.9833.98737,400
May 09, 201933.9634.7133.3334.6534.65764,600
May 08, 201934.5935.3034.2534.2734.27899,500
May 07, 201936.3136.4634.4934.8634.861,789,700
May 06, 201936.4137.2035.9436.7136.711,292,300
May 03, 201936.7637.2736.1937.1537.152,019,800
May 02, 201933.7137.0332.7636.1136.113,079,400
May 01, 201935.4836.0334.9035.0035.001,809,200
Apr 30, 201936.1836.5235.1735.5535.55953,000
Apr 29, 201936.6636.7636.0136.2736.271,132,300
Apr 26, 201935.8336.5935.7936.5536.55635,100
Apr 25, 201936.5636.6035.2135.8135.81741,200
Apr 24, 201936.3736.9336.0836.6936.69758,500
Apr 23, 201935.9736.8535.7436.1936.191,319,700
Apr 22, 201935.3035.8835.1535.8035.80822,400
Apr 18, 201935.4135.7835.1235.3835.38521,600
Apr 17, 201935.3635.6735.1535.4235.42672,500
Apr 16, 201935.4435.7934.8135.0635.06843,800
Apr 15, 201936.0936.2234.8335.4035.40978,700
Apr 12, 201935.8737.2535.7936.1136.111,390,200
Apr 11, 201934.8035.7034.8035.6135.611,206,700
Apr 10, 201934.4535.0933.9034.7834.78856,200
Apr 09, 201934.2334.3933.4734.3234.321,100,800
Apr 08, 201934.8034.9134.2734.4634.46993,300
Apr 05, 201935.3935.7234.8134.9834.98807,000
Apr 04, 201935.1235.6735.0735.2835.28852,800
Apr 03, 201935.6336.2934.7235.0535.051,094,900
Apr 02, 201935.8135.9935.1835.2535.25742,200
Apr 01, 201935.0236.1034.9635.7635.761,305,100
Mar 29, 201934.5235.0434.3934.8634.861,087,100
Mar 28, 201934.1034.7633.8434.2534.25904,500
Mar 27, 201934.0034.4133.6634.0634.06786,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...