$37.49 -0.95 (%) Avis Budget Group Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
9/23/201638.2438.5937.3837.491,841,883
9/22/201638.4338.8638.1038.442,403,080
9/21/201637.1238.2937.0538.181,874,774
9/20/201637.6937.6936.7437.012,941,407
9/19/201637.7838.2837.3537.543,936,014
9/16/201636.8838.0036.4037.6820,592,658
9/15/201634.3735.3534.3735.081,043,648
9/14/201633.7034.4732.8734.401,597,931
9/13/201635.4436.1333.6633.701,821,903
9/12/201635.7036.3435.1235.952,220,301
9/9/201637.7338.0436.1436.171,424,944
9/8/201637.9038.3237.4138.22848,670
9/7/201636.0138.0036.0138.001,517,570
9/6/201635.9536.2035.3935.961,119,469
9/2/201636.3736.6035.7335.89685,873
9/1/201636.1837.0735.6536.071,228,435
8/31/201635.7936.3135.0736.131,062,303
8/30/201636.3836.9335.7235.93653,100
8/29/201635.7636.4935.7636.31685,595
8/26/201635.7136.4435.3435.651,506,362
8/25/201636.1936.4935.3135.421,186,446
8/24/201636.9337.3235.9036.001,091,604
8/23/201637.2637.9237.0237.13687,060
8/22/201636.7637.2836.2937.051,745,977
8/19/201636.9237.0736.4537.041,149,616
8/18/201636.3237.5936.3237.132,781,697
8/17/201636.3836.5935.8236.421,664,004
8/16/201636.9437.1336.4136.501,661,587
8/15/201636.6637.6236.6237.082,767,620
8/12/201636.8437.0336.3036.381,865,083
8/11/201638.0038.4536.9536.982,099,866
8/10/201638.4738.6437.7437.811,156,732
8/9/201638.5138.7537.1538.342,428,014
8/8/201638.3939.1938.3638.782,219,401
8/5/201638.5138.9338.0038.363,153,465
8/4/201637.0138.5036.6538.082,337,092
8/3/201636.9237.4935.8036.894,339,468
8/2/201635.8036.1333.9334.764,060,291
8/1/201636.7236.7235.9536.002,216,102
7/29/201636.5636.9336.2236.731,803,872
7/28/201637.0637.2236.5136.731,553,653
7/27/201638.3738.5537.1137.352,275,496
7/26/201637.9538.4037.5238.031,315,323
7/25/201637.7538.3937.2037.701,275,028
7/22/201636.9238.0236.5637.792,651,151
7/21/201636.7437.9636.7436.902,126,494
7/20/201636.3137.3036.1536.951,607,393
7/19/201636.4136.7836.1536.311,147,369
7/18/201636.2636.9436.0736.711,248,603
7/15/201635.8836.3535.6336.251,094,155
7/14/201635.8536.6035.8536.001,492,849
7/13/201635.7135.8534.7535.451,502,543
7/12/201635.3335.8535.0635.532,465,129
7/11/201634.9935.9034.2234.742,759,692
7/8/201631.5434.6531.5434.613,868,868
7/7/201630.5431.9130.5430.901,317,322
7/6/201630.8930.8929.7230.513,277,243
7/5/201632.1032.3430.7931.241,634,578
7/1/201632.1932.8131.8932.442,176,041
6/30/201630.9132.4130.2132.232,826,404
6/29/201629.5331.2229.2330.773,330,357
6/28/201629.3530.1328.1629.124,816,870
6/27/201631.2031.2028.3128.543,415,931
6/24/201633.0033.9231.3231.713,731,715
6/23/201634.0134.8533.7534.811,251,917
6/22/201633.3934.5233.1933.471,659,859
6/21/201633.0133.8132.4733.501,427,893
6/20/201632.6734.0232.4933.201,971,694
6/17/201631.8433.1531.7232.021,916,899
6/16/201631.5531.7930.6531.671,822,457
6/15/201631.5332.4531.2131.831,613,465
6/14/201632.0232.4130.8231.381,525,983
6/13/201632.1732.9131.9532.002,140,708
6/10/201633.6833.9432.5832.862,212,088
6/9/201634.1834.4033.6534.201,891,880
6/8/201634.4734.8033.9434.352,999,188
6/7/201632.8634.3832.6034.264,464,752
6/6/201630.7532.6730.6532.574,608,594
6/3/201631.0531.2329.7530.383,589,239
6/2/201630.2631.2029.9931.192,391,148
6/1/201629.7730.5329.5030.453,908,386
5/31/201628.9730.0728.7730.002,815,672
5/27/201628.2129.2328.1428.791,844,047
5/26/201628.3428.3827.5728.232,018,496
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center