Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 106.99 | 106.99 | 98.740 | 98.740 | 98.740 | 1,041 |
| 2026-10-16 | 112.00 | 112.15 | 107.70 | 107.70 | 107.70 | 187 |
| 2026-10-15 | 105.54 | 109.69 | 104.78 | 109.69 | 109.69 | 917 |
| 2026-10-14 | 109.89 | 109.89 | 103.48 | 104.75 | 104.75 | 101 |
| 2026-10-13 | 104.02 | 106.32 | 104.00 | 105.38 | 105.38 | 126 |
| 2026-10-12 | 107.95 | 108.00 | 104.02 | 105.45 | 105.45 | 60 |
| 2026-10-09 | 110.01 | 114.00 | 106.23 | 106.23 | 106.23 | 124 |
| 2026-10-08 | 112.00 | 112.45 | 107.00 | 110.00 | 110.00 | 211 |
| 2026-10-07 | 111.00 | 113.48 | 111.00 | 112.49 | 112.49 | 274 |
| 2026-10-06 | 111.00 | 113.28 | 107.25 | 112.80 | 112.80 | 55 |
| 2026-10-05 | 113.00 | 113.00 | 107.19 | 107.78 | 107.78 | 6 |
| 2026-10-02 | 110.51 | 112.68 | 106.43 | 111.86 | 111.86 | 898 |
| 2026-10-01 | 110.00 | 110.50 | 103.00 | 108.36 | 108.36 | 67 |
| 2026-09-30 | 106.81 | 110.00 | 106.05 | 107.50 | 107.50 | 111 |
| 2026-09-29 | 106.41 | 110.08 | 104.40 | 107.82 | 107.82 | 3,011 |
| 2026-09-28 | 108.00 | 110.00 | 106.33 | 107.72 | 107.72 | 10 |
| 2026-09-25 | 101.00 | 106.50 | 101.00 | 105.04 | 105.04 | 54 |
| 2026-09-24 | 108.00 | 108.00 | 102.43 | 104.79 | 104.79 | 1,220 |
| 2026-09-23 | 108.81 | 110.21 | 108.00 | 108.93 | 108.93 | 1,072 |
| 2026-09-22 | 118.50 | 121.95 | 109.96 | 110.92 | 110.92 | 1,139 |
| 2026-09-21 | 115.43 | 120.00 | 115.30 | 116.95 | 116.95 | 75 |
| 2026-09-18 | 118.50 | 118.50 | 112.21 | 113.64 | 113.64 | 936 |
| 2026-09-17 | 119.00 | 119.00 | 113.56 | 115.45 | 115.45 | 148 |
| 2026-09-16 | 117.00 | 120.49 | 116.34 | 118.69 | 118.69 | 9 |
| 2026-09-15 | 117.57 | 120.00 | 117.50 | 119.90 | 119.90 | 32 |
| 2026-09-14 | 124.00 | 125.00 | 118.84 | 119.00 | 119.00 | 34 |
| 2026-09-11 | 127.60 | 129.50 | 125.03 | 125.03 | 125.03 | 45,038 |
| 2026-09-10 | 131.51 | 135.35 | 127.47 | 128.10 | 128.10 | 253 |
| 2026-09-09 | 135.00 | 135.94 | 131.80 | 133.13 | 133.13 | 20,034 |
| 2026-09-08 | 138.80 | 141.30 | 132.09 | 134.10 | 134.10 | 157 |
| 2026-09-04 | 137.00 | 138.83 | 135.50 | 137.82 | 137.82 | 32 |
| 2026-09-03 | 141.00 | 141.39 | 138.07 | 139.73 | 139.73 | 48 |
| 2026-09-02 | 143.00 | 143.00 | 138.23 | 140.32 | 140.32 | 65 |
| 2026-09-01 | 145.45 | 147.33 | 140.73 | 141.94 | 141.94 | 30 |
| 2026-08-31 | 135.00 | 143.24 | 135.00 | 143.24 | 143.24 | 34 |
| 2026-08-28 | 140.50 | 140.50 | 137.21 | 137.21 | 137.21 | 77 |
| 2026-08-27 | 146.00 | 147.50 | 140.45 | 141.23 | 141.23 | 1 |
| 2026-08-26 | 147.50 | 147.50 | 143.68 | 145.33 | 145.33 | 4 |
| 2026-08-25 | 147.00 | 147.00 | 145.76 | 145.76 | 145.76 | 2 |
| 2026-08-24 | 150.00 | 150.00 | 144.25 | 148.58 | 148.58 | 449 |
| 2026-08-21 | 145.60 | 149.19 | 144.06 | 148.92 | 148.92 | 177 |
| 2026-08-20 | 141.20 | 142.11 | 138.00 | 142.11 | 142.11 | 42 |
| 2026-08-19 | 141.63 | 142.52 | 135.00 | 139.60 | 139.60 | 53 |
| 2026-08-18 | 140.87 | 144.17 | 138.00 | 139.30 | 139.30 | 27 |
| 2026-08-17 | 136.00 | 144.73 | 136.00 | 144.68 | 144.68 | 128 |
| 2026-08-14 | 134.00 | 139.02 | 134.00 | 137.50 | 137.50 | 168 |
| 2026-08-13 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 130 |
| 2026-08-12 | 141.50 | 144.32 | 136.70 | 140.17 | 140.17 | 61 |
| 2026-08-11 | 137.75 | 142.10 | 135.86 | 141.92 | 141.92 | 138 |
| 2026-08-10 | 145.10 | 145.10 | 139.03 | 140.15 | 140.15 | 35 |
| 2026-08-07 | 138.01 | 143.10 | 137.50 | 141.67 | 141.67 | 174 |
| 2026-08-06 | 140.99 | 140.99 | 135.67 | 138.08 | 138.08 | 68 |
| 2026-08-05 | 136.42 | 143.00 | 136.42 | 139.84 | 139.84 | 102 |
| 2026-08-04 | 140.00 | 141.54 | 133.55 | 140.85 | 140.85 | 285 |
| 2026-08-03 | 135.01 | 139.60 | 135.00 | 138.65 | 138.65 | 504 |
| 2026-07-31 | 151.01 | 154.47 | 135.50 | 137.76 | 137.76 | 357 |
| 2026-07-30 | 152.00 | 158.02 | 147.37 | 152.50 | 152.50 | 143 |
| 2026-07-29 | 147.11 | 155.54 | 140.10 | 150.35 | 150.35 | 545 |
| 2026-07-28 | 161.02 | 167.50 | 161.01 | 162.51 | 162.51 | 41 |
| 2026-07-27 | 163.36 | 163.90 | 158.77 | 158.77 | 158.77 | 4 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-14 | 10.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.