Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 85.502 | 87.980 | 82.200 | 82.310 | 82.310 | 493 |
| 2024-08-27 | 88.000 | 88.000 | 87.070 | 87.205 | 87.205 | 207 |
| 2024-08-23 | 86.670 | 88.660 | 85.720 | 88.530 | 88.530 | 359 |
| 2024-08-22 | 91.040 | 91.040 | 87.130 | 87.130 | 87.130 | 41 |
| 2024-08-21 | 90.000 | 91.650 | 89.420 | 90.580 | 90.580 | 108 |
| 2024-08-20 | 89.200 | 89.200 | 88.080 | 88.080 | 88.080 | 17 |
| 2024-08-19 | 88.080 | 90.000 | 88.080 | 89.468 | 89.468 | 78 |
| 2024-08-16 | 88.020 | 88.020 | 86.990 | 87.630 | 87.630 | 125 |
| 2024-08-15 | 86.790 | 89.440 | 86.790 | 89.200 | 89.200 | 89 |
| 2024-08-14 | 85.270 | 85.270 | 83.050 | 84.210 | 84.210 | 145 |
| 2024-08-13 | 83.110 | 84.680 | 83.110 | 84.220 | 84.220 | 148 |
| 2024-08-12 | 86.670 | 86.670 | 82.400 | 82.400 | 82.400 | 194 |
| 2024-08-09 | 89.720 | 89.720 | 85.199 | 86.510 | 86.510 | 3,823 |
| 2024-08-08 | 88.798 | 91.527 | 88.790 | 89.622 | 89.622 | 1,997 |
| 2024-08-07 | 86.733 | 90.060 | 85.460 | 86.000 | 86.000 | 252 |
| 2024-08-06 | 85.750 | 89.433 | 83.600 | 83.600 | 83.600 | 2,101 |
| 2024-08-05 | 80.000 | 85.758 | 77.250 | 84.138 | 84.138 | 1,319 |
| 2024-08-02 | 91.605 | 92.097 | 85.000 | 85.716 | 85.716 | 1,667 |
| 2024-08-01 | 100.36 | 101.68 | 95.350 | 95.530 | 95.530 | 567 |
| 2024-07-31 | 98.990 | 102.17 | 98.550 | 102.17 | 102.17 | 1,190 |
| 2024-07-30 | 100.78 | 101.76 | 97.205 | 97.205 | 97.205 | 426 |
| 2024-07-29 | 103.63 | 104.62 | 99.840 | 99.840 | 99.840 | 430 |
| 2024-07-26 | 104.37 | 104.37 | 101.51 | 103.75 | 103.75 | 54 |
| 2024-07-25 | 97.840 | 103.33 | 97.840 | 102.00 | 102.00 | 208 |
| 2024-07-24 | 103.60 | 103.60 | 100.48 | 100.48 | 100.48 | 575 |
| 2024-07-23 | 103.86 | 103.86 | 103.60 | 103.60 | 103.60 | 38 |
| 2024-07-22 | 101.00 | 104.10 | 100.00 | 104.10 | 104.10 | 404 |
| 2024-07-19 | 108.13 | 108.13 | 102.99 | 102.99 | 102.99 | 45 |
| 2024-07-18 | 109.66 | 112.77 | 109.66 | 111.77 | 111.77 | 423 |
| 2024-07-17 | 110.38 | 113.75 | 110.00 | 111.52 | 111.52 | 611 |
| 2024-07-16 | 110.16 | 110.16 | 107.54 | 109.05 | 109.05 | 432 |
| 2024-07-15 | 106.04 | 110.82 | 106.04 | 109.05 | 109.05 | 226 |
| 2024-07-12 | 105.10 | 107.86 | 103.72 | 107.27 | 107.27 | 156 |
| 2024-07-11 | 101.84 | 104.50 | 100.14 | 102.25 | 102.25 | 461 |
| 2024-07-10 | 101.99 | 101.99 | 98.430 | 99.700 | 99.700 | 338 |
| 2024-07-09 | 100.82 | 102.53 | 99.588 | 102.03 | 102.03 | 258 |
| 2024-07-08 | 105.33 | 106.67 | 101.73 | 102.25 | 102.25 | 213 |
| 2024-07-05 | 107.49 | 107.49 | 105.15 | 105.42 | 105.42 | 482 |
| 2024-07-03 | 105.68 | 108.77 | 105.54 | 107.39 | 107.39 | 329 |
| 2024-07-02 | 102.00 | 103.73 | 101.67 | 102.81 | 102.81 | 4,496 |
| 2024-07-01 | 104.73 | 107.70 | 102.22 | 102.33 | 102.33 | 553 |
| 2024-06-28 | 106.00 | 107.88 | 103.10 | 103.10 | 103.10 | 153 |
| 2024-06-27 | 109.71 | 109.71 | 106.99 | 106.99 | 106.99 | 4,022 |
| 2024-06-26 | 110.15 | 110.81 | 108.77 | 108.95 | 108.95 | 150,073 |
| 2024-06-25 | 111.33 | 112.61 | 108.50 | 108.80 | 108.80 | 222 |
| 2024-06-24 | 112.38 | 114.31 | 111.78 | 112.77 | 112.77 | 548 |
| 2024-06-21 | 111.38 | 112.02 | 110.72 | 111.44 | 111.44 | 247 |
| 2024-06-20 | 104.00 | 109.82 | 103.33 | 109.73 | 109.73 | 199 |
| 2024-06-18 | 105.27 | 106.00 | 105.27 | 105.55 | 105.55 | 4,916 |
| 2024-06-17 | 104.78 | 105.76 | 102.97 | 104.90 | 104.90 | 151 |
| 2024-06-14 | 107.61 | 107.61 | 103.76 | 103.76 | 103.76 | 4,983 |
| 2024-06-13 | 111.43 | 111.43 | 107.74 | 108.07 | 108.07 | 289 |
| 2024-06-12 | 106.53 | 113.24 | 106.53 | 113.22 | 113.22 | 580 |
| 2024-06-11 | 105.00 | 105.71 | 104.00 | 104.00 | 104.00 | 127 |
| 2024-06-10 | 107.19 | 108.30 | 106.29 | 108.30 | 108.30 | 103 |
| 2024-06-07 | 108.22 | 109.24 | 106.27 | 108.98 | 108.98 | 89 |
| 2024-06-06 | 111.63 | 111.63 | 107.45 | 107.45 | 107.45 | 23 |
| 2024-06-05 | 109.90 | 110.45 | 108.91 | 109.62 | 109.62 | 33 |
| 2024-06-04 | 112.52 | 113.54 | 109.64 | 109.78 | 109.78 | 161 |
| 2024-06-03 | 113.09 | 114.97 | 112.23 | 113.62 | 113.62 | 22 |
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.