Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	195.44	195.44	195.44	195.44	185.33	30
2023-09-06	208.96	208.96	205.50	205.50	194.87	34
2023-09-05	210.40	210.40	209.75	209.75	198.89	11
2023-09-01	214.33	214.33	214.33	214.33	203.24	1
2023-08-31	215.83	216.08	215.83	216.08	204.90	4
2023-08-30	218.63	219.18	218.63	219.18	207.83	8
2023-08-29	222.23	222.23	220.28	221.83	210.36	88
2023-08-25	224.33	224.83	216.58	216.58	205.37	57
2023-08-24	227.65	227.94	227.65	227.94	216.14	3
2023-08-23	222.84	222.84	222.84	222.84	211.31	1
2023-08-22	230.65	232.05	229.40	229.40	217.53	8
2023-08-18	226.91	227.12	226.91	227.12	215.37	15
2023-08-17	225.33	225.33	225.33	225.33	213.67	1
2023-08-16	223.16	223.16	218.97	220.45	209.04	33
2023-08-15	229.42	229.42	226.02	226.02	214.33	52
2023-08-14	231.41	231.41	231.41	231.41	219.43	11
2023-08-11	230.39	233.99	230.39	233.99	221.88	47
2023-08-10	224.73	224.73	224.73	224.73	213.10	11
2023-08-09	225.42	225.42	225.42	225.42	213.76	50
2023-08-08	222.13	222.13	222.13	222.13	210.64	20
2023-08-04	224.51	228.58	224.51	228.01	216.22	570
2023-08-03	225.18	225.18	225.06	225.06	213.42	71
2023-08-02	224.78	225.47	223.86	223.86	212.28	207
2023-08-01	217.31	226.11	217.25	226.11	214.41	413
2023-07-31	222.38	223.07	220.20	220.20	208.81	159
2023-07-28	219.78	221.96	218.42	218.71	207.39	496
2023-07-27	224.65	224.65	222.30	224.33	212.72	1,477
2023-07-26	223.93	225.31	223.77	225.31	213.65	51
2023-07-25	224.76	224.76	224.69	224.69	213.06	43
2023-07-21	226.70	226.95	223.49	226.95	215.20	370
2023-07-20	230.11	232.31	228.74	229.40	217.53	120
2023-07-19	244.27	244.27	242.07	242.25	229.72	403
2023-07-18	236.84	242.06	236.84	242.06	229.53	147
2023-07-17	236.59	237.19	236.59	237.19	224.92	43
2023-07-14	234.54	235.10	232.62	232.62	220.59	528
2023-07-13	234.64	237.88	234.64	237.26	224.98	133
2023-07-12	243.00	243.00	234.32	234.32	222.20	103
2023-07-11	235.95	241.12	235.87	239.80	227.39	38
2023-07-10	230.96	234.54	230.96	233.00	220.94	142
2023-07-07	228.71	234.41	228.71	234.41	222.28	101
2023-07-06	228.02	229.99	225.03	226.00	214.31	91
2023-07-05	224.92	230.75	224.92	230.75	218.81	491
2023-07-03	226.98	229.15	226.42	228.08	216.28	1,131
2023-06-29	231.55	232.40	228.94	228.94	217.09	115
2023-06-28	229.07	229.07	225.03	225.03	213.39	30
2023-06-27	226.70	227.52	226.70	227.52	215.75	134
2023-06-26	221.61	226.32	221.61	226.32	214.61	100
2023-06-23	225.51	227.02	222.65	225.74	214.06	66
2023-06-22	218.13	222.15	218.13	222.15	210.65	39
2023-06-21	226.01	227.68	220.04	220.95	209.52	266
2023-06-20	216.36	221.48	214.04	221.48	210.02	1,261
2023-06-16	203.32	203.82	203.32	203.52	192.99	565
2023-06-15	202.63	205.61	202.63	205.61	194.97	6
2023-06-14	199.79	199.79	198.48	198.48	188.21	500
2023-06-13	201.77	202.26	200.56	200.56	190.18	580
2023-06-12	194.09	200.34	194.09	198.65	188.37	685
2023-06-09	196.33	196.33	192.01	193.32	183.31	923
2023-06-08	193.71	198.91	193.51	198.36	188.09	744
2023-06-07	186.48	191.84	186.48	190.24	180.40	179
2023-06-06	176.67	182.77	176.67	182.77	173.31	166

← NewerPage 14 of 21 · 1,203 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.