Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 110.64 | 111.00 | 106.95 | 106.95 | 106.95 | 427 |
| 2024-03-01 | 108.10 | 112.24 | 107.06 | 111.31 | 111.31 | 631 |
| 2024-02-29 | 108.73 | 110.82 | 106.87 | 106.87 | 106.87 | 379 |
| 2024-02-28 | 106.05 | 107.99 | 105.60 | 106.97 | 106.97 | 288 |
| 2024-02-27 | 108.18 | 110.05 | 105.58 | 106.90 | 106.90 | 1,177 |
| 2024-02-26 | 104.28 | 109.14 | 103.23 | 107.25 | 107.25 | 3,145 |
| 2024-02-23 | 101.28 | 107.77 | 100.05 | 107.10 | 107.10 | 5,409 |
| 2024-02-22 | 101.89 | 102.90 | 99.726 | 100.29 | 100.29 | 1,797 |
| 2024-02-21 | 105.59 | 106.85 | 102.55 | 102.76 | 102.76 | 1,474 |
| 2024-02-20 | 112.00 | 112.10 | 106.54 | 106.54 | 106.54 | 6,616 |
| 2024-02-16 | 119.21 | 120.24 | 113.98 | 114.83 | 114.83 | 2,743 |
| 2024-02-15 | 121.17 | 123.47 | 118.00 | 122.72 | 122.72 | 8,185 |
| 2024-02-14 | 132.35 | 133.75 | 121.50 | 121.50 | 121.50 | 5,586 |
| 2024-02-13 | 159.57 | 159.57 | 130.00 | 130.38 | 130.38 | 6,555 |
| 2024-02-12 | 170.04 | 171.47 | 168.24 | 171.06 | 171.06 | 227 |
| 2024-02-09 | 165.84 | 168.19 | 165.00 | 168.19 | 168.19 | 437 |
| 2024-02-08 | 166.51 | 166.51 | 161.86 | 163.71 | 163.71 | 31 |
| 2024-02-07 | 166.12 | 167.00 | 163.52 | 166.45 | 166.45 | 181 |
| 2024-02-06 | 154.99 | 166.98 | 153.99 | 166.56 | 166.56 | 37 |
| 2024-02-05 | 159.21 | 159.50 | 156.22 | 156.22 | 156.22 | 131 |
| 2024-02-02 | 161.50 | 162.25 | 159.05 | 162.06 | 162.06 | 27 |
| 2024-02-01 | 166.76 | 167.54 | 163.92 | 163.92 | 163.92 | 46 |
| 2024-01-31 | 170.19 | 171.22 | 168.50 | 168.62 | 168.62 | 16 |
| 2024-01-30 | 174.06 | 174.85 | 172.87 | 173.56 | 173.56 | 9 |
| 2024-01-29 | 172.39 | 176.66 | 171.75 | 174.61 | 174.61 | 284 |
| 2024-01-26 | 173.76 | 175.87 | 172.66 | 172.66 | 172.66 | 395 |
| 2024-01-25 | 174.72 | 175.50 | 171.72 | 172.98 | 172.98 | 82 |
| 2024-01-24 | 167.28 | 168.18 | 166.27 | 167.59 | 167.59 | 6 |
| 2024-01-23 | 172.85 | 173.05 | 166.33 | 166.62 | 166.62 | 9 |
| 2024-01-22 | 166.12 | 170.94 | 164.81 | 169.51 | 169.51 | 903 |
| 2024-01-19 | 162.45 | 163.57 | 161.02 | 163.47 | 163.47 | 45 |
| 2024-01-18 | 161.99 | 163.46 | 160.70 | 161.75 | 161.75 | 24 |
| 2024-01-17 | 159.40 | 159.40 | 157.69 | 157.69 | 157.69 | 21 |
| 2024-01-16 | 160.00 | 160.00 | 156.63 | 158.55 | 158.55 | 155 |
| 2024-01-12 | 166.93 | 168.00 | 162.09 | 162.58 | 162.58 | 47 |
| 2024-01-11 | 165.22 | 167.34 | 162.91 | 166.36 | 166.36 | 454 |
| 2024-01-10 | 170.00 | 170.74 | 168.68 | 169.78 | 169.78 | 37 |
| 2024-01-09 | 168.00 | 168.84 | 167.32 | 168.84 | 168.84 | 83 |
| 2024-01-08 | 165.87 | 169.78 | 165.87 | 169.78 | 169.78 | 390 |
| 2024-01-05 | 165.00 | 168.82 | 165.00 | 166.00 | 166.00 | 41 |
| 2024-01-04 | 166.00 | 167.54 | 166.00 | 166.78 | 166.78 | 12 |
| 2024-01-03 | 171.86 | 173.25 | 168.53 | 170.20 | 170.20 | 136 |
| 2024-01-02 | 176.00 | 181.28 | 176.00 | 177.24 | 177.24 | 78 |
| 2023-12-29 | 177.20 | 178.82 | 174.81 | 178.82 | 178.82 | 54 |
| 2023-12-28 | 179.57 | 179.57 | 177.70 | 177.70 | 177.70 | 65 |
| 2023-12-27 | 179.60 | 180.55 | 179.25 | 180.55 | 180.55 | 95 |
| 2023-12-22 | 184.42 | 187.93 | 183.55 | 183.55 | 183.55 | 22 |
| 2023-12-21 | 180.44 | 182.95 | 180.44 | 182.95 | 182.95 | 23 |
| 2023-12-20 | 185.21 | 187.97 | 184.00 | 185.57 | 185.57 | 389 |
| 2023-12-19 | 190.22 | 190.91 | 187.89 | 189.06 | 189.06 | 49 |
| 2023-12-18 | 195.32 | 195.32 | 188.66 | 188.66 | 188.66 | 82 |
| 2023-12-15 | 193.87 | 196.51 | 192.38 | 196.31 | 196.31 | 69 |
| 2023-12-14 | 198.90 | 201.99 | 192.46 | 193.59 | 193.59 | 122 |
| 2023-12-13 | 191.69 | 194.84 | 191.34 | 193.27 | 183.27 | 14 |
| 2023-12-12 | 196.24 | 196.65 | 195.50 | 196.26 | 186.10 | 24 |
| 2023-12-11 | 191.62 | 199.20 | 188.70 | 195.92 | 185.78 | 92 |
| 2023-12-08 | 191.33 | 192.05 | 189.51 | 189.51 | 179.70 | 55 |
| 2023-12-07 | 187.00 | 188.96 | 184.50 | 188.96 | 179.18 | 124 |
| 2023-12-06 | 198.70 | 202.91 | 195.02 | 195.45 | 185.34 | 111 |
| 2023-12-05 | 191.48 | 193.35 | 183.64 | 184.32 | 174.78 | 844 |
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.