Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	234.17	238.03	231.81	232.81	220.76	8
2022-11-09	230.08	230.08	223.50	223.50	211.93	100
2022-11-08	241.34	241.34	233.75	233.79	221.70	92
2022-11-07	231.80	239.00	230.44	239.00	226.63	80
2022-11-04	233.86	233.90	226.30	229.68	217.80	33
2022-11-03	222.89	237.86	222.89	233.59	221.50	71
2022-11-02	229.25	229.25	218.26	223.28	211.73	1
2022-11-01	234.55	235.17	210.66	219.43	208.08	1,145
2022-10-31	239.35	241.49	237.51	241.49	229.00	8
2022-10-28	242.21	242.70	238.03	242.70	230.14	22
2022-10-27	236.48	238.19	234.45	238.19	225.87	15
2022-10-26	232.14	245.40	231.06	237.01	224.75	145
2022-10-25	219.29	238.62	219.29	231.15	219.19	93
2022-10-24	198.61	215.70	194.93	215.58	204.43	355
2022-10-21	187.83	189.78	187.58	189.78	179.96	9
2022-10-20	185.97	187.80	182.76	182.91	173.45	12
2022-10-19	178.12	178.26	178.12	178.20	168.98	1
2022-10-18	186.87	187.55	185.18	185.18	175.59	186
2022-10-17	171.98	182.18	171.98	182.18	172.75	3
2022-10-14	184.92	184.92	170.72	170.72	161.89	130
2022-10-13	181.63	181.63	180.85	180.85	171.49	50
2022-10-12	181.00	181.00	181.00	181.00	171.63	70
2022-10-11	178.88	187.74	178.88	187.74	178.03	923
2022-10-10	173.34	175.80	167.33	175.80	166.70	84
2022-10-07	176.31	181.96	174.71	174.71	165.67	124
2022-10-06	180.07	181.67	174.32	179.70	170.40	776
2022-10-05	167.05	170.73	167.05	170.73	161.90	2
2022-10-04	163.39	169.47	163.39	164.05	155.56	241
2022-10-03	153.21	158.37	153.01	158.37	150.18	163
2022-09-30	145.50	152.18	145.50	150.77	142.97	71
2022-09-29	148.93	148.93	142.70	142.70	135.32	208
2022-09-28	144.68	157.43	144.68	155.32	147.28	87
2022-09-27	142.91	150.50	142.91	149.54	141.80	83
2022-09-26	137.50	146.24	137.50	141.39	134.07	112
2022-09-23	137.37	137.65	137.37	137.65	130.53	1
2022-09-22	138.93	141.78	138.93	140.71	133.43	11
2022-09-21	155.35	155.35	153.78	153.78	145.82	112
2022-09-20	152.89	153.02	152.10	152.10	144.23	394
2022-09-16	149.48	151.87	148.50	148.50	140.82	12
2022-09-15	165.52	165.52	164.61	164.61	156.09	1
2022-09-14	159.96	164.90	159.96	164.90	156.37	1
2022-09-13	165.62	171.66	165.62	167.22	158.57	4
2022-09-12	170.37	172.20	170.07	171.53	162.65	201
2022-09-09	164.69	166.04	164.69	166.04	157.45	5
2022-09-08	155.43	156.06	155.43	155.43	147.39	11
2022-09-07	152.45	152.45	149.88	150.72	142.92	4
2022-09-06	161.73	161.73	156.73	159.73	151.47	44
2022-09-02	168.21	168.21	166.37	166.68	158.06	295
2022-09-01	162.60	163.13	160.47	160.47	152.17	129
2022-08-31	169.38	171.85	169.38	171.85	162.96	1
2022-08-30	169.49	170.63	168.22	168.44	159.72	11
2022-08-26	185.39	186.02	178.98	178.98	169.71	47
2022-08-25	180.84	184.20	180.84	182.62	173.17	28
2022-08-24	173.55	179.00	173.55	179.00	169.74	2
2022-08-23	168.70	169.82	168.70	169.82	161.03	12
2022-08-22	165.19	167.42	164.30	167.42	158.76	18
2022-08-19	174.10	174.10	171.33	171.33	162.47	2
2022-08-17	192.05	192.05	183.70	185.88	176.26	5
2022-08-16	188.69	198.85	188.69	196.90	186.71	33
2022-08-15	186.36	188.43	186.36	188.43	178.68	48

← NewerPage 17 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.