Home

Avis Budget Group, Inc. - Common Stock (CAR)

153.24
+1.53 (1.01%)
NASDAQ · Last Trade: Oct 24th, 2:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avis Budget Group, Inc. - Common Stock (CAR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025151.72154.21147.37153.24793,654153.24
10/22/2025153.90156.13151.00151.71599,369151.71
10/21/2025147.29153.67146.69153.09452,023153.09
10/20/2025151.48152.26146.38149.11744,653149.11
10/17/2025152.13153.06149.34150.39502,848150.39
10/16/2025153.38154.10149.70151.20526,662151.20
10/15/2025157.01157.51151.30152.22509,437152.22
10/14/2025146.26159.07144.54155.49815,988155.49
10/13/2025148.20150.77144.14149.48400,436149.48
10/10/2025147.02148.72144.00146.99848,568146.99
10/09/2025147.70149.18146.00146.87575,544146.87
10/08/2025149.06149.44144.12146.32787,725146.32
10/07/2025148.80151.22146.21149.22796,512149.22
10/06/2025155.08155.08145.34148.411,119,157148.41
10/03/2025161.42161.68154.31154.56845,276154.56
10/02/2025160.69162.26156.62159.71495,308159.71
10/01/2025160.35165.73158.84159.01574,379159.01
9/30/2025161.60162.63158.64160.57587,944160.57
9/29/2025161.44162.25158.21161.53878,834161.53
9/26/2025163.28163.28159.50161.27978,352161.27
9/25/2025161.52167.69159.20163.28787,615163.28
9/24/2025160.63162.13158.67161.681,129,982161.68
9/23/2025158.49162.54157.85159.38739,661159.38
9/22/2025156.70160.15153.58157.73688,601157.73
9/19/2025156.24161.15153.75157.662,030,036157.66
9/18/2025154.48159.44153.00155.92592,831155.92
9/17/2025155.80158.79152.35153.15634,818153.15
9/16/2025153.46155.40151.97155.21754,426155.21
9/15/2025156.12157.06152.12152.35644,616152.35
9/12/2025157.04158.57154.50155.53583,568155.53
9/11/2025155.30159.26154.13157.03473,025157.03
9/10/2025157.58159.17155.45155.78513,469155.78
9/09/2025159.91159.91156.50157.91524,753157.91
9/08/2025157.01160.39155.62158.53511,804158.53
9/05/2025158.17160.03155.65156.28494,519156.28
9/04/2025157.04158.69152.16156.531,271,019156.53
9/03/2025161.14162.99156.09157.09908,202157.09
9/02/2025153.30161.91153.30161.20673,783161.20
8/29/2025159.02160.00156.32158.23521,761158.23
8/28/2025158.83159.42156.01158.54494,871158.54
8/27/2025152.07157.17152.07156.95699,358156.95
8/26/2025153.68155.02149.95153.23894,343153.23
8/25/2025155.12155.61152.19153.171,249,010153.17
8/22/2025151.37159.86151.37155.491,290,462155.49
8/21/2025146.14151.83144.72150.281,331,014150.28
8/20/2025146.35151.90145.98147.942,002,044147.94
8/19/2025158.73159.46154.03156.62987,316156.62
8/18/2025156.10167.07156.10158.761,191,857158.76
8/15/2025157.69158.79155.11155.63496,334155.63
8/14/2025160.18161.63157.19158.32586,721158.32
8/13/2025159.76162.37157.48161.25643,208161.25
8/12/2025156.84159.95154.77159.85642,775159.85
8/11/2025154.26155.12151.01153.081,081,915153.08
8/08/2025157.96158.22153.56153.71888,346153.71
8/07/2025159.37159.37153.73156.75975,031156.75
8/06/2025159.21159.21155.20156.641,022,554156.64
8/05/2025161.74162.16157.33159.211,678,985159.21
8/04/2025165.25165.65158.49160.461,990,656160.46
8/01/2025163.43166.68159.65164.071,787,812164.07
7/31/2025168.99173.40165.50170.241,599,063170.24
7/30/2025183.62183.62167.65172.462,988,475172.46
7/29/2025212.77212.77200.39203.881,339,092203.88
7/28/2025206.65207.09203.00206.041,079,041206.04
7/25/2025211.14211.14204.64206.791,028,386206.79
7/24/2025206.94212.09206.53207.55976,891207.55