$44.12 +0.66 (%) Avis Budget Group Inc - NASDAQ

Sep. 3, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
9/2/201543.2943.6042.5243.461,840,670
9/1/201542.7343.6842.2442.721,676,260
8/31/201543.8544.7943.3744.131,651,729
8/28/201543.0944.3443.0944.121,378,333
8/27/201541.6543.8741.5343.592,316,261
8/26/201541.4841.4839.3041.204,079,107
8/25/201542.0942.6940.0540.183,406,526
8/24/201539.8342.7339.0440.674,199,260
8/21/201543.5743.7841.2242.283,350,517
8/20/201545.6745.6744.1644.512,471,785
8/19/201546.3546.5245.7445.851,883,159
8/18/201546.3747.7046.3746.512,447,254
8/17/201544.1047.4144.0246.905,246,230
8/14/201543.0144.2542.9744.071,801,364
8/13/201543.6944.0342.4743.381,699,134
8/12/201541.4343.4340.8243.403,231,682
8/11/201543.4343.4441.5841.642,646,847
8/10/201542.2544.4142.2544.223,403,009
8/7/201544.2244.7742.1542.192,416,386
8/6/201543.9744.6243.1844.472,825,409
8/5/201544.9945.9443.7943.843,778,041
8/4/201544.2145.5843.2245.085,920,635
8/3/201543.3544.2743.1743.354,174,935
7/31/201542.8944.0042.8843.433,348,026
7/30/201541.8143.0641.4542.892,601,353
7/29/201541.3042.3141.3042.001,781,869
7/28/201540.6042.2840.2041.352,005,683
7/27/201540.2041.2139.7440.581,824,538
7/24/201541.0041.2340.5040.583,714,218
7/23/201541.7642.1840.2841.134,423,813
7/22/201541.0342.3340.2142.273,090,331
7/21/201542.0142.5140.9741.102,481,999
7/20/201544.4545.2941.7742.133,088,144
7/17/201545.4446.4644.1444.204,094,250
7/16/201543.0944.6143.0543.402,409,013
7/15/201544.2544.3642.8242.933,867,009
7/14/201542.2742.6841.8842.552,998,189
7/13/201542.6942.8442.0842.232,450,290
7/10/201542.2642.6942.1042.402,314,538
7/9/201542.9043.0041.6341.803,622,582
7/8/201543.7943.8742.1942.223,354,119
7/7/201543.6444.7642.9644.191,929,712
7/6/201544.0044.2643.1143.631,686,733
7/2/201543.9344.4943.9344.312,709,272
7/1/201544.4045.2343.8244.102,911,764
6/30/201545.2945.7643.9044.082,507,787
6/29/201545.9546.1044.9644.991,899,132
6/26/201545.9346.5845.6246.302,954,640
6/25/201548.1648.3845.1845.846,430,630
6/24/201549.1849.5048.0948.241,182,762
6/23/201548.8549.6748.7849.401,453,439
6/22/201549.3049.5248.3048.841,563,205
6/19/201550.6150.6148.8648.912,013,807
6/18/201549.4650.8649.3850.661,491,342
6/17/201549.8350.0048.7749.42970,281
6/16/201550.1050.1349.3149.671,249,313
6/15/201550.1450.8749.8250.08956,751
6/12/201550.0050.8549.7850.431,002,064
6/11/201550.9051.2450.4550.531,056,610
6/10/201550.0651.0349.7050.742,707,368
6/9/201550.1750.7449.5749.831,377,484
6/8/201551.1151.6150.0350.091,822,578
6/5/201551.3051.6950.7951.263,118,799
6/4/201552.0052.4151.0351.10750,914
6/3/201552.0852.8052.0052.21807,285
6/2/201550.7352.3250.7151.991,748,638
6/1/201551.1451.7150.8751.202,781,913
5/29/201551.9451.9950.9151.002,954,419
5/28/201552.7052.8451.8352.331,496,948
5/27/201552.4453.1752.1353.021,116,097
5/26/201554.2754.2752.2752.361,404,182
5/22/201554.1654.6153.3754.27904,387
5/21/201554.2354.9353.9054.451,148,372
5/20/201554.6254.7553.5254.391,610,557
5/19/201555.5055.7354.2854.561,219,758
5/18/201555.6456.2054.8455.422,392,412
5/15/201552.2356.5652.2356.297,656,997
5/14/201550.6451.1450.0951.072,456,790
5/13/201551.1251.5150.3350.352,459,512
5/12/201552.9353.0450.9750.994,982,725
5/11/201553.3454.1353.3053.321,619,902
5/8/201553.6654.3353.3053.451,407,173
5/7/201552.4354.1652.1353.132,137,116
5/6/201553.6754.1952.4252.532,449,327
5/5/201555.0155.8753.4853.714,084,990
5/4/201555.6256.7455.4555.762,269,187
5/1/201554.5455.7754.1855.341,315,872
4/30/201554.6355.1153.9254.141,505,761
4/29/201554.8055.2354.7054.87697,046
4/28/201554.9455.2354.6554.981,138,837
4/27/201555.6855.7654.8355.161,135,342
4/24/201557.0257.4355.6255.681,024,186
4/23/201555.6157.2655.6156.881,044,639
4/22/201556.0856.6255.7355.861,219,589
4/21/201556.1756.4855.5755.95848,928
4/20/201556.0656.5055.3255.891,042,159
4/17/201555.5456.3055.0855.791,202,186
4/16/201555.5056.0655.1556.041,088,217
4/15/201554.6155.6754.1955.431,719,325
4/14/201554.5855.1453.8854.391,412,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!