Avis Budget Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	196.27	197.75	195.16	195.75	185.62	15
2023-12-01	182.85	194.19	182.10	193.42	183.41	176
2023-11-30	179.00	182.96	179.00	182.63	173.18	44
2023-11-29	181.55	184.53	179.98	179.98	170.67	78
2023-11-28	181.98	181.98	177.54	178.46	169.23	1,468
2023-11-27	183.94	183.94	181.00	182.29	172.86	137
2023-11-24	186.09	187.40	185.53	186.70	177.04	3
2023-11-22	189.80	189.80	187.28	187.91	178.19	8
2023-11-21	189.98	189.98	185.41	186.09	176.46	29
2023-11-20	190.83	190.83	186.61	189.71	179.89	2
2023-11-17	188.72	189.83	188.44	188.55	178.79	197
2023-11-16	192.35	192.35	188.33	188.93	179.15	29
2023-11-15	193.99	202.19	192.95	195.73	185.60	98
2023-11-14	195.26	195.34	192.20	195.34	185.23	153
2023-11-13	185.01	187.12	184.43	187.12	177.44	75
2023-11-10	187.33	191.30	185.24	185.49	175.89	183
2023-11-09	190.37	190.37	187.62	189.94	180.12	23
2023-11-08	190.66	190.66	188.25	188.25	178.51	22
2023-11-07	197.95	197.95	190.71	190.71	180.84	66
2023-11-06	200.07	202.48	197.81	197.81	187.58	75
2023-11-03	191.86	199.78	191.86	199.78	189.44	52
2023-11-02	176.57	190.75	176.57	189.68	179.87	246
2023-11-01	163.12	164.69	161.08	161.08	152.75	17
2023-10-31	163.50	163.69	162.13	162.31	153.91	32
2023-10-30	163.04	164.42	162.45	164.42	155.91	77
2023-10-27	160.39	163.00	159.87	161.36	153.01	116
2023-10-26	165.30	167.31	158.95	160.35	152.05	199
2023-10-25	171.47	171.47	167.97	167.97	159.28	137
2023-10-24	173.77	175.27	170.14	170.46	161.64	26
2023-10-23	172.57	176.39	172.57	176.39	167.26	57
2023-10-20	171.14	175.39	169.36	175.39	166.32	127
2023-10-19	174.12	176.00	173.66	173.66	164.67	46
2023-10-18	178.50	178.78	175.01	176.63	167.49	4
2023-10-17	174.11	180.67	174.11	179.46	170.17	2
2023-10-16	179.00	179.00	176.89	176.89	167.74	16
2023-10-13	179.32	180.09	174.16	174.16	165.15	77
2023-10-12	185.00	185.00	177.75	177.75	168.55	27
2023-10-11	182.58	182.62	182.09	182.62	173.17	30
2023-10-10	181.70	183.35	180.68	182.95	173.48	67
2023-10-09	178.34	181.45	176.84	180.21	170.89	7
2023-10-06	172.33	182.10	172.33	181.61	172.21	53
2023-10-05	171.48	173.66	170.77	173.66	164.67	26
2023-10-04	167.40	167.40	167.40	167.40	158.74	1
2023-10-03	170.30	170.30	168.13	168.13	159.43	53
2023-10-02	179.23	179.23	174.97	174.97	165.91	43
2023-09-29	181.79	181.79	178.31	178.31	169.08	27
2023-09-28	179.34	180.82	179.34	180.82	171.46	44
2023-09-27	178.00	178.00	176.60	176.60	167.46	2
2023-09-26	179.18	179.18	179.18	179.18	169.90	10
2023-09-25	182.29	182.98	182.29	182.98	173.51	3
2023-09-22	186.07	186.07	181.00	181.00	171.63	1
2023-09-21	188.34	188.53	188.34	188.50	178.75	17
2023-09-20	193.25	193.25	193.25	193.25	183.25	8
2023-09-19	196.71	196.71	194.25	194.25	184.20	1
2023-09-18	196.19	196.19	196.19	196.19	186.03	7
2023-09-15	201.66	201.66	201.66	201.66	191.23	4
2023-09-14	197.30	200.39	197.30	200.39	190.03	209
2023-09-13	195.37	195.37	195.37	195.37	185.26	15
2023-09-11	201.60	204.29	199.83	204.03	193.47	69
2023-09-08	197.88	200.16	196.72	200.16	189.80	33

← NewerPage 13 of 21 · 1,207 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.