Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	176.67	182.77	176.67	182.77	173.31	166
2023-06-05	170.91	174.26	170.91	174.26	165.24	200
2023-06-02	174.28	176.36	174.00	176.36	167.23	188
2023-06-01	169.69	169.69	169.41	169.41	160.64	21
2023-05-31	172.38	172.38	164.52	170.31	161.50	917
2023-05-30	162.88	162.88	161.39	161.39	153.04	48
2023-05-26	162.84	162.84	162.84	162.84	154.41	16
2023-05-24	160.08	160.08	160.08	160.08	151.80	62
2023-05-23	166.86	170.36	166.86	168.05	159.35	119
2023-05-22	160.76	163.39	159.84	163.39	154.93	253
2023-05-19	158.83	158.83	158.83	158.83	150.61	9
2023-05-18	159.38	159.38	159.38	159.38	151.13	675
2023-05-17	161.00	163.61	160.91	163.61	155.14	135
2023-05-16	159.65	159.65	158.56	158.56	150.36	112
2023-05-15	159.26	161.93	159.26	161.93	153.55	16
2023-05-12	160.00	160.00	159.04	159.04	150.81	110
2023-05-11	162.06	162.52	162.06	162.36	153.96	326
2023-05-10	163.61	165.20	161.58	164.01	155.52	14
2023-05-09	160.75	163.42	160.10	161.63	153.26	19
2023-05-05	165.58	165.58	165.58	165.58	157.01	20
2023-05-04	162.89	162.89	162.46	162.46	154.05	62
2023-05-03	170.71	172.47	169.72	169.93	161.14	468
2023-05-02	172.13	172.13	165.64	170.68	161.85	171
2023-04-28	178.87	179.79	177.42	177.42	168.24	45
2023-04-27	170.34	174.15	170.34	174.15	165.13	81
2023-04-26	166.45	167.63	165.66	167.19	158.53	111
2023-04-25	169.54	169.54	164.77	165.40	156.85	310
2023-04-24	172.00	172.00	171.49	171.49	162.62	43
2023-04-21	173.61	174.30	171.39	171.93	163.03	281
2023-04-20	175.70	175.70	174.92	174.92	165.86	220
2023-04-19	175.66	175.89	172.66	175.89	166.79	55
2023-04-18	182.18	182.18	175.54	175.93	166.82	405
2023-04-17	180.87	183.35	180.87	183.35	173.86	302
2023-04-14	182.31	182.31	181.99	181.99	172.57	4
2023-04-13	186.99	187.77	186.99	187.77	178.05	11
2023-04-12	197.30	197.30	179.29	183.65	174.15	332
2023-04-11	191.05	194.82	191.05	194.82	184.74	138
2023-04-06	175.18	179.68	175.18	179.68	170.38	223
2023-04-05	185.89	185.89	178.13	178.13	168.91	198
2023-04-04	190.02	190.88	184.74	184.74	175.18	179
2023-04-03	195.00	198.69	191.66	191.79	181.87	216
2023-03-31	189.40	197.33	189.40	196.31	186.15	372
2023-03-30	185.39	187.93	185.39	187.93	178.21	18
2023-03-29	180.51	183.23	180.51	183.23	173.75	290
2023-03-24	175.00	178.97	173.72	178.84	169.59	424
2023-03-23	178.01	181.86	176.78	176.78	167.63	73
2023-03-22	179.66	182.48	179.66	182.19	172.76	77
2023-03-21	180.56	180.56	180.56	180.56	171.22	56
2023-03-20	178.66	178.66	173.26	173.26	164.29	169
2023-03-17	174.20	174.20	173.21	173.21	164.25	552
2023-03-16	183.19	183.19	181.12	182.70	173.25	69
2023-03-15	181.29	181.29	181.29	181.29	171.91	15
2023-03-14	190.86	190.86	183.50	183.50	174.01	3
2023-03-13	179.03	185.49	179.03	185.49	175.89	26
2023-03-10	201.03	201.03	193.11	193.11	183.11	12
2023-03-08	220.09	220.09	220.09	220.09	208.70	1
2023-03-07	224.49	224.49	221.66	221.66	210.19	12
2023-03-06	233.50	233.50	233.50	233.50	221.42	20
2023-03-03	226.03	230.17	226.03	230.17	218.26	27
2023-03-01	216.99	216.99	216.99	216.99	205.76	6

← NewerPage 15 of 21 · 1,208 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.