Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	186.36	188.43	186.36	188.43	178.68	48
2022-08-12	184.75	187.32	184.75	187.32	177.63	201
2022-08-11	192.00	192.00	188.00	188.00	178.27	1
2022-08-10	190.08	192.88	188.57	188.66	178.90	80
2022-08-09	184.50	185.86	183.97	183.97	174.45	8
2022-08-08	187.99	193.00	187.99	191.07	181.18	19
2022-08-05	173.61	183.86	173.61	183.86	174.35	111
2022-08-04	183.42	183.93	182.20	182.20	172.77	1
2022-08-03	175.71	181.43	175.71	181.20	171.82	31
2022-08-02	191.00	191.00	162.55	168.53	159.81	394
2022-08-01	182.20	186.32	180.09	180.09	170.77	62
2022-07-29	171.76	183.69	171.04	183.69	174.18	281
2022-07-28	161.70	175.80	161.70	171.15	162.29	1,737
2022-07-27	149.91	153.10	149.91	153.10	145.17	13
2022-07-26	159.06	159.06	148.49	149.98	142.22	48
2022-07-25	156.19	158.48	156.19	158.48	150.28	9
2022-07-22	160.04	160.04	153.95	153.95	145.98	315
2022-07-21	162.31	162.31	155.24	155.24	147.21	205
2022-07-20	159.28	160.94	157.56	160.35	152.05	6
2022-07-19	156.62	160.18	156.28	160.18	151.89	103
2022-07-18	154.47	161.07	154.47	155.84	147.78	383
2022-07-15	154.16	154.16	154.16	154.16	146.18	3
2022-07-14	151.76	151.76	149.61	151.60	143.76	1
2022-07-13	151.71	157.11	151.71	156.77	148.66	160
2022-07-12	149.08	155.48	149.08	155.43	147.38	26
2022-07-11	154.42	154.42	149.90	149.90	142.14	10
2022-07-08	160.43	160.45	157.53	160.05	151.77	113
2022-07-07	155.54	157.61	152.91	157.61	149.45	26
2022-07-06	154.52	154.52	145.49	146.91	139.31	26
2022-07-05	146.27	152.26	146.27	152.26	144.38	47
2022-07-01	147.52	152.82	147.52	151.63	143.78	51
2022-06-30	147.05	147.05	145.76	145.80	138.26	39
2022-06-29	155.00	155.00	145.83	149.50	141.76	60
2022-06-28	164.98	167.74	160.64	160.64	152.33	1
2022-06-27	166.32	167.07	159.90	163.64	155.17	161
2022-06-24	155.98	165.13	155.98	164.98	156.44	2
2022-06-23	152.21	154.17	152.08	152.08	144.21	50
2022-06-22	155.28	160.25	155.28	158.19	150.01	8
2022-06-21	165.26	165.26	155.89	159.19	150.95	15
2022-06-17	162.77	162.77	159.89	159.89	151.61	63
2022-06-16	165.29	168.13	157.97	157.97	149.80	7
2022-06-15	167.77	180.42	167.77	176.10	166.99	74
2022-06-14	161.03	162.78	161.03	162.78	154.35	32
2022-06-13	161.02	162.93	155.48	159.60	151.34	57
2022-06-10	171.28	171.28	168.51	168.74	160.01	100
2022-06-09	183.13	183.34	177.22	177.22	168.05	2
2022-06-08	191.75	191.75	179.91	182.54	173.10	4
2022-06-07	188.75	188.75	188.75	188.75	178.98	1
2022-06-06	187.37	195.53	187.37	195.53	185.41	1
2022-06-01	193.45	193.45	180.41	185.49	175.89	19
2022-05-31	195.11	201.92	195.11	196.19	186.04	135
2022-05-27	191.17	197.06	191.13	196.30	186.14	146
2022-05-26	178.66	185.68	178.66	184.62	175.06	230
2022-05-24	180.82	180.82	167.14	168.83	160.09	36
2022-05-23	180.22	184.98	179.23	183.84	174.33	30
2022-05-20	183.00	183.00	166.28	170.95	162.10	26
2022-05-19	185.18	185.18	174.60	177.89	168.69	56
2022-05-18	208.88	210.00	194.19	194.50	184.44	26
2022-05-17	213.07	216.18	210.01	213.59	202.54	22
2022-05-16	202.36	207.09	201.72	205.50	194.87	83

← NewerPage 18 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.