$28.24 +1.02 (%) Avis Budget Group Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
5/25/201627.5028.4427.3028.243,101,562
5/24/201627.5627.7726.5427.222,250,503
5/23/201627.2927.7027.1227.352,116,027
5/20/201626.4227.4926.2027.342,601,772
5/19/201626.1226.5525.3226.302,157,493
5/18/201626.0726.5925.7626.152,171,591
5/17/201625.0926.8525.0325.963,859,617
5/16/201624.2825.0523.9525.021,945,487
5/13/201624.6325.2123.9024.122,374,824
5/12/201626.4226.6224.6624.792,641,088
5/11/201626.2827.1225.9926.142,560,314
5/10/201626.0426.7425.4326.392,764,034
5/9/201626.1626.4725.3525.792,672,028
5/6/201625.2026.2024.9926.162,620,602
5/5/201625.0526.3224.9125.405,091,213
5/4/201625.3025.7524.2825.016,821,500
5/3/201624.3024.3423.0023.543,450,574
5/2/201625.1625.5224.5824.632,090,662
4/29/201625.1325.1824.4525.102,014,147
4/28/201625.1225.9625.0425.132,060,889
4/27/201624.3125.4724.0325.462,730,135
4/26/201623.9924.4423.5724.381,912,393
4/25/201624.9325.3423.9224.003,108,600
4/22/201624.0725.7423.8825.043,535,830
4/21/201623.2624.3022.9624.042,469,581
4/20/201622.7923.3022.3923.212,484,580
4/19/201623.5624.2422.9523.092,103,309
4/18/201622.7523.8622.5723.322,167,768
4/15/201623.3423.5322.8222.932,144,386
4/14/201624.2224.2523.1123.362,196,024
4/13/201622.7224.3522.5824.103,968,994
4/12/201622.6322.9121.8522.403,641,469
4/11/201623.7424.2422.6622.694,272,841
4/8/201624.5725.2624.5724.702,057,676
4/7/201624.9125.0023.9824.272,866,631
4/6/201625.1525.7324.7425.101,428,055
4/5/201625.2325.4524.9225.082,070,335
4/4/201626.0126.6825.4925.511,549,279
4/1/201627.0027.6226.3626.391,815,112
3/31/201626.3727.5025.9327.361,500,760
3/30/201626.8927.7026.1526.331,670,296
3/29/201625.5826.7324.7226.662,574,256
3/28/201627.2327.2325.3225.743,020,224
3/24/201627.2627.2626.4327.052,111,764
3/23/201628.7429.0627.3927.541,490,344
3/22/201628.9029.7928.4629.011,705,885
3/21/201628.8929.4628.1629.001,641,736
3/18/201628.8430.8428.5128.994,028,859
3/17/201627.1428.6127.1028.602,606,922
3/16/201626.0827.3625.9427.121,552,981
3/15/201626.8226.8625.5726.312,267,218
3/14/201627.0727.7726.4027.012,281,775
3/11/201626.6727.5026.0827.472,103,486
3/10/201626.7027.1725.0525.872,336,111
3/9/201626.7827.2325.9626.602,553,996
3/8/201627.9328.1726.4026.422,192,218
3/7/201628.3428.6927.3528.152,925,502
3/4/201628.0029.3827.8528.522,996,608
3/3/201627.8428.7827.7028.242,476,047
3/2/201626.8027.8825.7727.783,201,335
3/1/201626.1226.7425.2026.633,233,675
2/29/201624.9726.4324.7525.643,997,612
2/26/201623.9425.1923.6524.723,747,392
2/25/201622.0624.5221.7323.769,294,553
2/24/201624.9025.4621.9122.0425,923,243
2/23/201629.6030.8629.3929.993,418,535
2/22/201629.6030.5029.1929.692,764,334
2/19/201628.8729.2028.0429.051,759,664
2/18/201629.6929.6928.2629.252,063,045
2/17/201627.8930.9727.7629.644,974,027
2/16/201626.5827.8625.3427.602,244,750
2/12/201624.8926.1324.5225.992,075,062
2/11/201625.0225.8224.2724.702,693,087
2/10/201624.9026.3124.9025.683,134,825
2/9/201624.2425.4624.0524.893,968,196
2/8/201625.3826.2823.9824.613,525,007
2/5/201626.5726.5725.3325.903,611,476
2/4/201625.1726.6125.0726.573,088,158
2/3/201624.4225.4623.3925.302,754,795
2/2/201625.9326.0523.7924.293,379,350
2/1/201625.9326.7425.6326.462,964,773
1/29/201626.0526.5525.3126.274,114,734
1/28/201626.9627.3125.0825.883,018,768
1/27/201627.3028.1026.5926.673,129,419
1/26/201625.5928.0425.4727.524,163,887
1/25/201625.9026.0625.2525.352,097,124
1/22/201625.9627.1025.8126.083,669,342
1/21/201624.8825.9224.8425.272,535,243
1/20/201624.0625.0822.9424.875,063,595
1/19/201625.5625.8924.2124.733,787,433
1/15/201625.8926.5024.5925.235,244,277
1/14/201627.2527.3525.0826.916,801,313
1/13/201629.5329.6926.8727.194,218,339
1/12/201630.3630.8628.8529.302,688,544
1/11/201630.9831.2929.5630.092,426,886
1/8/201631.7532.0929.9230.692,974,757
1/7/201632.4033.5631.2331.533,178,240
1/6/201634.7334.8133.0633.492,727,628
1/5/201636.3236.3235.0735.411,295,226
1/4/201635.5136.0834.5236.081,891,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center