Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 113.60 | 113.60 | 111.15 | 112.32 | 112.32 | 70 |
| 2024-05-30 | 109.96 | 112.27 | 109.92 | 111.67 | 111.67 | 2,061 |
| 2024-05-29 | 108.95 | 110.57 | 108.85 | 108.92 | 108.92 | 19 |
| 2024-05-28 | 113.00 | 113.70 | 111.35 | 112.94 | 112.94 | 27 |
| 2024-05-24 | 109.25 | 111.06 | 109.25 | 110.83 | 110.83 | 112 |
| 2024-05-23 | 114.20 | 114.20 | 108.52 | 108.69 | 108.69 | 658 |
| 2024-05-22 | 113.43 | 115.55 | 113.31 | 114.30 | 114.30 | 1,426 |
| 2024-05-21 | 118.25 | 118.25 | 113.34 | 113.53 | 113.53 | 136 |
| 2024-05-20 | 117.94 | 119.35 | 117.07 | 118.58 | 118.58 | 25 |
| 2024-05-17 | 121.13 | 121.13 | 117.95 | 118.42 | 118.42 | 191 |
| 2024-05-16 | 121.25 | 122.02 | 120.02 | 122.02 | 122.02 | 128 |
| 2024-05-15 | 130.00 | 130.00 | 122.42 | 123.40 | 123.40 | 3,007 |
| 2024-05-14 | 127.12 | 131.78 | 126.02 | 126.19 | 126.19 | 631 |
| 2024-05-13 | 118.22 | 126.12 | 118.22 | 124.77 | 124.77 | 53,560 |
| 2024-05-10 | 120.95 | 120.95 | 117.81 | 118.38 | 118.38 | 360 |
| 2024-05-09 | 120.79 | 122.47 | 120.14 | 120.43 | 120.43 | 146 |
| 2024-05-08 | 119.00 | 121.63 | 118.51 | 119.16 | 119.16 | 952 |
| 2024-05-07 | 122.00 | 123.63 | 121.13 | 121.89 | 121.89 | 550 |
| 2024-05-03 | 116.43 | 117.77 | 111.91 | 113.99 | 113.99 | 242 |
| 2024-05-02 | 100.14 | 118.45 | 100.00 | 115.44 | 115.44 | 5,854 |
| 2024-05-01 | 95.440 | 96.410 | 93.950 | 94.400 | 94.400 | 2,229 |
| 2024-04-30 | 101.31 | 103.63 | 95.590 | 96.000 | 96.000 | 1,739 |
| 2024-04-29 | 101.99 | 105.31 | 101.79 | 103.68 | 103.68 | 268 |
| 2024-04-26 | 100.44 | 102.26 | 99.100 | 100.78 | 100.78 | 321 |
| 2024-04-25 | 101.99 | 101.99 | 93.549 | 97.020 | 97.020 | 5,240 |
| 2024-04-24 | 102.68 | 103.45 | 101.66 | 101.66 | 101.66 | 32 |
| 2024-04-23 | 100.79 | 104.01 | 100.70 | 103.33 | 103.33 | 1,680 |
| 2024-04-22 | 102.16 | 102.72 | 98.860 | 101.47 | 101.47 | 1,383 |
| 2024-04-19 | 101.24 | 103.80 | 101.24 | 102.38 | 102.38 | 354 |
| 2024-04-18 | 104.32 | 105.01 | 100.17 | 101.41 | 101.41 | 1,808 |
| 2024-04-17 | 108.47 | 109.78 | 106.46 | 107.02 | 107.02 | 120 |
| 2024-04-16 | 113.79 | 113.79 | 108.03 | 110.04 | 110.04 | 53,569 |
| 2024-04-15 | 115.50 | 116.00 | 112.90 | 113.60 | 113.60 | 59 |
| 2024-04-12 | 119.60 | 120.00 | 115.45 | 115.60 | 115.60 | 98 |
| 2024-04-11 | 120.40 | 121.37 | 118.36 | 120.74 | 120.74 | 17 |
| 2024-04-10 | 120.00 | 120.44 | 118.85 | 119.46 | 119.46 | 245 |
| 2024-04-09 | 123.70 | 126.40 | 122.99 | 123.81 | 123.81 | 309 |
| 2024-04-08 | 121.48 | 122.64 | 119.64 | 121.80 | 121.80 | 416 |
| 2024-04-05 | 119.83 | 121.22 | 119.79 | 121.18 | 121.18 | 114 |
| 2024-04-04 | 124.05 | 125.52 | 123.00 | 123.45 | 123.45 | 273 |
| 2024-04-03 | 121.75 | 122.55 | 120.85 | 120.85 | 120.85 | 104 |
| 2024-04-02 | 123.23 | 123.23 | 120.38 | 122.65 | 122.65 | 157 |
| 2024-03-28 | 123.73 | 124.18 | 121.85 | 121.85 | 121.85 | 806 |
| 2024-03-27 | 120.00 | 121.81 | 119.13 | 121.40 | 121.40 | 406 |
| 2024-03-26 | 119.50 | 119.91 | 116.47 | 119.27 | 119.27 | 219 |
| 2024-03-25 | 117.30 | 119.20 | 116.18 | 117.25 | 117.25 | 394 |
| 2024-03-22 | 114.79 | 114.79 | 112.33 | 112.33 | 112.33 | 318 |
| 2024-03-21 | 117.41 | 118.59 | 115.41 | 115.70 | 115.70 | 285 |
| 2024-03-20 | 114.50 | 117.60 | 113.86 | 117.60 | 117.60 | 409 |
| 2024-03-19 | 112.05 | 114.77 | 109.94 | 114.24 | 114.24 | 669 |
| 2024-03-18 | 107.45 | 108.96 | 105.00 | 108.08 | 108.08 | 239 |
| 2024-03-15 | 106.60 | 108.95 | 106.60 | 108.02 | 108.02 | 36 |
| 2024-03-14 | 114.00 | 114.00 | 107.98 | 107.98 | 107.98 | 267 |
| 2024-03-13 | 115.75 | 116.30 | 112.81 | 113.07 | 113.07 | 241 |
| 2024-03-12 | 111.92 | 113.53 | 109.36 | 113.53 | 113.53 | 378 |
| 2024-03-11 | 111.47 | 112.28 | 110.97 | 110.97 | 110.97 | 274 |
| 2024-03-08 | 111.88 | 117.63 | 110.83 | 110.83 | 110.83 | 407 |
| 2024-03-07 | 106.00 | 112.54 | 105.09 | 111.15 | 111.15 | 448 |
| 2024-03-06 | 105.69 | 106.86 | 104.73 | 104.85 | 104.85 | 77 |
| 2024-03-05 | 105.97 | 106.18 | 103.98 | 105.11 | 105.11 | 94 |
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.