CAR Historical Prices | Avis Budget Group, Inc. Stock

STI

1.77%

Avis Budget Group, Inc. (CAR)

-NasdaqGS

31.87 0.25(0.78%) 24 May 04:00 SGT|After Hours : 31.87 0.00 (0.00%) 24 May 04:37 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	31.21	32.02	31.12	31.87	1,260,200	31.87
22 May 2013	31.81	33.13	31.79	32.12	1,965,800	32.12
21 May 2013	31.94	32.17	31.58	31.81	1,098,600	31.81
20 May 2013	32.05	32.63	31.78	31.95	1,544,200	31.95
17 May 2013	31.33	32.05	31.24	32.03	1,060,300	32.03
16 May 2013	31.30	31.80	31.15	31.23	1,209,200	31.23
15 May 2013	31.00	31.62	31.00	31.37	876,100	31.37
14 May 2013	30.50	31.29	30.24	31.29	1,249,500	31.29
13 May 2013	30.85	30.85	29.85	30.57	2,100,100	30.57
10 May 2013	30.34	31.04	30.19	30.93	1,201,900	30.93
9 May 2013	30.78	30.99	29.92	30.19	2,312,400	30.19
8 May 2013	30.87	30.99	30.49	30.93	1,498,500	30.93
7 May 2013	30.38	31.15	30.11	30.91	2,180,500	30.91
6 May 2013	29.70	30.35	29.50	30.18	1,334,200	30.18
3 May 2013	29.30	29.86	28.80	29.68	1,774,700	29.68
2 May 2013	27.05	29.18	26.70	28.78	1,973,800	28.78
1 May 2013	29.00	29.02	28.06	28.44	2,458,200	28.44
30 Apr 2013	28.97	29.49	28.55	28.84	2,218,600	28.84
29 Apr 2013	29.16	29.38	28.45	28.87	2,513,900	28.87
26 Apr 2013	28.11	29.65	27.93	29.08	2,988,600	29.08
25 Apr 2013	27.89	28.22	27.85	28.13	1,784,600	28.13
24 Apr 2013	28.39	28.50	27.62	27.70	2,126,700	27.70
23 Apr 2013	28.22	28.63	27.75	28.34	1,809,800	28.34
22 Apr 2013	28.02	28.35	27.46	27.95	1,544,500	27.95
19 Apr 2013	27.20	28.24	26.50	28.00	1,574,500	28.00
18 Apr 2013	27.66	27.77	26.74	26.93	1,936,200	26.93
17 Apr 2013	27.81	27.91	26.95	27.56	1,988,100	27.56
16 Apr 2013	27.87	28.31	27.87	28.03	1,765,600	28.03
15 Apr 2013	28.79	28.84	27.28	27.48	2,602,500	27.48
12 Apr 2013	28.91	29.29	28.58	29.03	1,490,800	29.03
11 Apr 2013	29.13	29.73	28.95	29.01	1,781,000	29.01
10 Apr 2013	27.93	29.17	27.84	29.13	1,843,100	29.13
9 Apr 2013	28.08	28.37	27.68	27.75	1,299,700	27.75
8 Apr 2013	26.97	27.96	26.94	27.93	1,193,100	27.93
5 Apr 2013	26.95	27.30	25.74	27.28	2,018,300	27.28
4 Apr 2013	27.19	27.27	26.50	27.23	1,636,000	27.23
3 Apr 2013	28.19	28.32	26.68	27.16	1,736,900	27.16
2 Apr 2013	27.95	29.53	27.95	28.19	2,761,500	28.19
1 Apr 2013	27.84	28.21	27.22	27.58	1,683,400	27.58
28 Mar 2013	27.84	28.47	27.52	27.83	1,750,700	27.83
27 Mar 2013	27.09	27.89	26.83	27.77	1,314,400	27.77
26 Mar 2013	27.06	27.30	26.77	27.20	1,560,000	27.20
25 Mar 2013	27.63	28.00	26.31	26.76	2,064,000	26.76
22 Mar 2013	26.86	27.33	26.71	27.32	1,598,300	27.32
21 Mar 2013	27.32	27.57	26.64	26.97	1,494,800	26.97
20 Mar 2013	27.60	27.74	26.97	27.52	1,709,900	27.52
19 Mar 2013	27.97	28.41	26.81	27.29	2,105,700	27.29
18 Mar 2013	27.50	28.06	27.08	28.03	2,491,400	28.03
15 Mar 2013	27.75	28.24	27.36	28.10	3,178,900	28.10
14 Mar 2013	27.87	28.44	27.28	27.89	3,269,800	27.89
13 Mar 2013	26.41	27.91	26.41	27.77	3,140,300	27.77
12 Mar 2013	26.16	26.49	26.00	26.47	2,655,100	26.47
11 Mar 2013	25.80	26.19	25.49	26.11	1,921,000	26.11
8 Mar 2013	25.75	25.96	25.16	25.81	1,387,900	25.81
7 Mar 2013	25.51	25.68	25.12	25.44	1,822,200	25.44
6 Mar 2013	25.64	25.85	24.80	25.46	2,430,100	25.46
5 Mar 2013	24.10	26.10	24.10	25.45	3,694,000	25.45
4 Mar 2013	23.53	23.97	23.41	23.95	1,831,200	23.95
1 Mar 2013	23.19	23.96	23.18	23.54	2,329,200	23.54
28 Feb 2013	23.23	23.73	23.20	23.37	1,285,800	23.37
27 Feb 2013	23.02	23.60	22.89	23.35	1,287,000	23.35
26 Feb 2013	23.25	23.65	22.39	22.98	2,124,800	22.98
25 Feb 2013	24.18	24.97	23.02	23.08	3,612,500	23.08
22 Feb 2013	22.78	23.66	22.70	23.64	1,886,300	23.64
21 Feb 2013	23.08	23.21	22.07	22.57	2,195,300	22.57
20 Feb 2013	24.61	24.63	22.97	23.12	2,273,100	23.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CAR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Avis Budget Group, Inc. (CAR)