Avis Budget Group (CAR)

14.83 +0.33  +2.28%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Avis Budget Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.45 14.90 14.40 14.83 1434908
May 24, 2012 14.56 14.72 14.19 14.50 1037182
May 23, 2012 14.25 14.56 13.60 14.50 2108940
May 22, 2012 14.49 14.92 14.27 14.45 2041239
May 21, 2012 13.69 14.58 13.50 14.44 2783888
May 18, 2012 13.72 13.97 13.48 13.59 2562302
May 17, 2012 14.72 14.73 13.57 13.72 4964694
May 16, 2012 15.40 15.55 14.62 14.67 2414545
May 15, 2012 15.87 15.96 15.22 15.30 2336756
May 14, 2012 15.90 15.93 15.38 15.45 2057949
May 11, 2012 15.81 16.44 15.77 16.09 1928817
May 10, 2012 16.16 16.30 15.59 16.01 2693477
May 9, 2012 16.23 16.35 15.76 15.96 3337801
May 8, 2012 16.50 16.82 15.72 16.52 3855591
May 7, 2012 15.56 16.83 15.35 16.60 2471863
May 4, 2012 15.99 16.05 15.48 15.90 2650596
May 3, 2012 16.77 16.96 15.96 16.11 3116704
May 2, 2012 15.46 16.97 15.37 16.85 6017753
May 1, 2012 14.62 15.98 14.61 15.67 9208807
April 30, 2012 13.09 13.25 12.85 13.16 1507984
April 27, 2012 12.93 13.16 12.81 13.14 1066608
April 26, 2012 12.30 13.08 12.30 12.93 1569637
April 25, 2012 12.38 12.58 12.14 12.34 884892
April 24, 2012 12.13 12.34 12.02 12.14 601469
April 23, 2012 12.13 12.18 11.93 12.10 1460938
April 20, 2012 12.43 12.54 12.24 12.29 992743
April 19, 2012 12.61 12.64 12.15 12.26 2099648
April 18, 2012 12.58 12.64 12.47 12.55 1373667
April 17, 2012 12.67 12.83 12.65 12.67 733702
April 16, 2012 12.69 12.81 12.48 12.58 1093592
April 13, 2012 12.95 13.01 12.59 12.66 1009302
April 12, 2012 12.77 13.09 12.77 13.00 962280
April 11, 2012 12.88 13.00 12.61 12.79 1594877
April 10, 2012 13.49 13.50 12.63 12.70 2742306
April 9, 2012 13.67 13.92 13.48 13.51 1208896
April 5, 2012 13.51 14.02 13.40 14.01 1958019
April 4, 2012 13.71 13.80 13.42 13.51 1928607
April 3, 2012 14.25 14.37 13.76 13.87 2140998
April 2, 2012 14.11 14.33 13.90 14.26 1505157
March 30, 2012 14.03 14.20 13.75 14.15 1566430
March 29, 2012 13.91 14.03 13.58 13.93 1526890
March 28, 2012 14.15 14.19 13.85 13.98 1346756
March 27, 2012 14.48 14.57 14.07 14.08 1549586
March 26, 2012 14.30 14.55 14.29 14.45 1406352
March 23, 2012 14.45 14.47 14.08 14.15 1701948
March 22, 2012 14.24 14.52 14.13 14.46 1555175
March 21, 2012 14.26 14.52 13.99 14.36 2347503
March 19, 2012 14.32 14.57 14.17 14.23 1642891
March 16, 2012 14.17 14.41 14.11 14.28 3541195
March 15, 2012 13.73 14.17 13.71 14.14 2303875
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CAR News

Is $FB really worth more than $BA $STI $S $ERJ $AAP $TAM $X $WEN $S $DPZ $UHAL $UAL $CAR $KKD $DENN combined????? ????? ????? ????? ?
about 2 days ago by 2win
Somebody Likes Zipcar
May 22, 1:27PM Fool
$CAR Morgan Stanley initiates coverage with a Overweight. PT $22.00.
about 6 days ago by nucats
Will carsharing catch on? ZipCar hopes so, Detroit might not. http://stks.co/3t9s $ZIP $GM $F $CAR $HTZ
about 10 days ago by tradingfloorcom
$CAR Current earnings estimatest:$ 0.69; 1 month ago:$ 0.43. thats almost 65% increase and this dog sells off like there is no tomorrow.
about 11 days ago by nucats
$car.... this flag fell apart..thing its time to go short for the gap fill
about 12 days ago by NYC12
[video] Lightning Round
May 15, 6:40PM
$CAR barry rosenstein's jana partners hedge fund buys 3,923,050 share position (13f 3/31/2012)
about 13 days ago by nucats
$CAR Nice consolidation
about 13 days ago by NYC12
$CAR http://stks.co/3nrY Slight flag formation!
about 14 days ago by NYC12
Rental Car Industry in Charts: Never Mind Zipcar – Look at Dollar Thrifty Automotive http://stks.co/3m0C $DTG $CAR $HTZ $ZIP $F $GM $TM
about 18 days ago by ycharts
$CAR barclay's ups p/t to 20$, rating equal weight
about 18 days ago by nucats
$CAR filed latest Quarterly Report http://stks.co/3kpf
about 18 days ago by MarketBrief
Dollar Thrifty Profit Doubles, Raises View
May 09, 10:31AM Fox Business
Zipcar Is A Steal Near $10
May 08, 10:50PM
Market Wrap Video + Additions to Watch List http://stks.co/3iY4 including: $CAR $CPTS $GWR $NVAX $PBY $PPR
about 20 days ago by StockTiger
$CAR http://stks.co/3iBz Over $17.00
about 20 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3iAX including: $CAR $CPTS $GWR $NVAX $PBY $PPR
about 20 days ago by StockTiger
Avis Budget Group Goes Red
May 07, 12:26PM Fool
Avis Posts Surprise 1Q Adjusted Profit
May 07, 9:20AM Fox Business
Listen to $CAR Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3hK1
about 21 days ago by earningscast
$CAR http://stks.co/3gZp Pulling back after a big move. Holding its breakout nicely.
about 23 days ago by ACInvestorBlog
$CAR up 28% in 2 sessions from a PR "before" earnings release next week. incredible! talk about trigger happy cowboys buying whatever moves
about 25 days ago by Good2go
Avis earning the top sell spot today $CAR with TE score: -10
about 26 days ago by TrendExhaustion
Targets: $CAR 16 1/2, $FIRE mid/high-60s, $MDSO low-to-mid-30s, $SHLD mid-70’s. Video with these and other picks: http://stks.co/3d2F
about 26 days ago by thetechtrader
Charts we are watching on Tuesday (in video format) include $HLF $CAR $HUN $BKS $NIHD $ARMH $EA - http://stks.co/3cCG
about 26 days ago by greatstockpix
$CAR Insider Sale: $3.7M of stock sold by Salerno F Robert between April 27, 2012 - April 30, 2012 http://stks.co/3buS
about 27 days ago by MarketBrief
Why Avis Budget Shares Zoomed
May 01, 2:02PM Fool
$CAR Short Positions (04/13/2012)12.25Million Shares. should see some short covering the next couple of days.
about 27 days ago by nucats
$CAR Volume Alert - Currently at 5 x average daily volume.
about 27 days ago by TradeIdeasQuant
Done for day...out of $CAR and still in half of $ALXN. Failed to execute $ALB $GS $APA...uggh. Fast morning action
about 27 days ago by hedgefundhell
$CAR up on better than expected earning
about 27 days ago by _TheBlackSwan_

Recent Quotes

Symbol Price Chg Chg % Market Cap
CAR 14.83 +0.33 +2.28% 1.565B
CAP 18.82 -0.02 -0.11% 363.23M
BXC 2.51 -0.09 -3.46% 159.96M
BX 12.26 +0.25 +2.08% 4.878B
BWZ 35.25 -0.05 -0.14%
BWS 11.97 -0.04 -0.33% 512.79M
BWP 28.02 +0.39 +1.41% 5.822B
BWOW 0.33 -0.05 -13.16% 2.775M
BWLD 85.41 +0.25 +0.29% 1.571B
BWL.A 13.32 +0.00 +0.00% 68.60M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close