Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	211.83	215.68	211.58	215.68	204.52	190
2023-02-23	224.95	226.91	224.95	226.91	215.17	20
2023-02-21	234.29	237.28	232.53	232.53	220.49	63
2023-02-17	243.82	243.82	241.37	241.37	228.88	70
2023-02-16	248.77	249.45	248.77	249.45	236.54	4
2023-02-15	243.81	246.00	241.12	246.00	233.27	399
2023-02-14	226.87	240.43	226.87	234.32	222.19	513
2023-02-13	218.34	219.07	218.34	219.07	207.74	3
2023-02-09	236.27	236.27	224.04	224.27	212.66	73
2023-02-08	227.45	229.90	227.45	229.90	218.00	20
2023-02-07	216.07	232.41	216.07	232.41	220.38	58
2023-02-06	212.69	212.97	212.69	212.97	201.95	40
2023-02-03	217.44	217.44	217.44	217.44	206.19	47
2023-02-02	212.57	232.00	212.57	232.00	220.00	211
2023-02-01	201.20	205.18	200.81	200.81	190.42	80
2023-01-31	190.72	192.23	190.72	192.23	182.28	192
2023-01-30	193.81	193.81	193.81	193.81	183.78	1
2023-01-27	191.73	191.73	188.18	188.18	178.44	9
2023-01-25	183.73	183.73	183.73	183.73	174.22	5
2023-01-23	192.35	193.72	192.35	193.72	183.70	7
2023-01-19	191.06	191.06	185.38	186.61	176.95	135
2023-01-18	200.33	200.33	194.42	194.42	184.36	91
2023-01-17	191.31	194.94	191.31	194.94	184.85	77
2023-01-11	180.06	183.87	180.06	182.50	173.05	258
2023-01-10	170.63	172.62	168.20	172.62	163.69	3
2023-01-09	168.73	170.99	168.73	170.99	162.14	125
2023-01-06	172.15	172.40	167.56	167.56	158.89	20
2023-01-05	166.95	166.95	166.95	166.95	158.31	6
2023-01-04	167.74	168.88	167.74	168.21	159.50	13
2023-01-03	167.16	167.37	165.18	165.18	156.63	1
2022-12-30	160.01	160.01	160.01	160.01	151.73	1
2022-12-29	163.40	163.40	162.59	162.59	154.18	2
2022-12-28	156.36	156.36	155.00	155.00	146.98	20
2022-12-23	156.36	159.50	156.36	159.50	151.25	105
2022-12-22	163.28	163.28	155.77	155.77	147.71	26
2022-12-21	175.02	175.02	169.96	169.96	161.16	23
2022-12-20	171.40	174.07	171.40	173.19	164.23	121
2022-12-19	177.71	177.71	174.42	174.42	165.40	4
2022-12-16	178.64	178.64	178.64	178.64	169.40	10
2022-12-14	190.56	190.56	190.56	190.56	180.70	772
2022-12-13	194.41	194.41	191.66	191.66	181.74	1
2022-12-12	187.66	189.31	187.66	189.31	179.51	52
2022-12-08	192.78	192.78	192.78	192.78	182.80	1
2022-12-07	195.12	195.12	195.12	195.12	185.02	8
2022-12-06	196.30	196.86	191.50	191.50	181.59	48
2022-12-05	211.13	211.13	198.60	198.60	188.32	107
2022-12-02	218.86	218.86	218.86	218.86	207.53	3
2022-12-01	224.90	224.90	217.82	219.89	208.51	108
2022-11-30	223.92	223.92	220.05	220.22	208.83	4
2022-11-29	220.20	228.05	220.20	228.05	216.25	80
2022-11-28	221.69	221.69	220.77	220.77	209.35	30
2022-11-25	220.31	224.52	220.31	224.52	212.90	105
2022-11-23	222.91	224.64	218.28	223.99	212.40	724
2022-11-22	229.18	231.97	226.14	226.14	214.44	595
2022-11-18	229.47	229.47	224.56	224.56	212.94	53
2022-11-17	228.48	228.48	223.97	225.02	213.38	201
2022-11-16	231.28	235.65	228.03	235.16	222.99	151
2022-11-15	241.65	246.88	236.84	237.58	225.29	161
2022-11-14	226.15	239.72	226.15	238.00	225.69	41
2022-11-11	231.68	231.68	229.97	229.97	218.07	30

← NewerPage 16 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.