Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	222.80	228.40	208.12	211.04	200.12	268
2022-05-12	226.48	226.48	213.13	213.13	202.10	760
2022-05-11	219.98	233.60	219.09	219.09	207.75	15
2022-05-10	230.86	240.23	223.82	225.12	213.47	106
2022-05-09	250.62	252.00	230.27	230.27	218.36	33
2022-05-06	258.67	259.17	250.13	257.22	243.91	32
2022-05-05	284.95	287.55	276.40	279.57	265.10	11
2022-05-04	281.94	281.94	273.69	274.77	260.55	304
2022-05-03	301.23	301.23	267.57	277.80	263.43	138
2022-04-29	278.34	280.35	275.32	277.55	263.19	183
2022-04-28	283.26	283.61	257.00	258.67	245.28	106
2022-04-27	275.68	277.78	273.27	277.78	263.41	19
2022-04-26	289.96	289.96	275.91	280.54	266.02	39
2022-04-25	294.27	295.83	290.49	295.83	280.52	24
2022-04-22	306.60	310.01	296.08	296.54	281.20	430
2022-04-21	320.00	327.80	309.33	311.47	295.35	422
2022-04-20	291.00	324.61	291.00	319.83	303.28	497
2022-04-19	273.31	285.13	273.31	284.59	269.87	366
2022-04-14	270.00	272.76	258.92	258.92	245.52	78
2022-04-13	264.00	268.68	264.00	267.11	253.29	5
2022-04-12	258.69	269.83	255.61	255.61	242.38	38
2022-04-11	244.04	260.68	244.04	258.02	244.67	47
2022-04-08	243.47	255.40	243.47	248.90	236.02	46
2022-04-07	253.56	253.56	249.52	249.52	236.61	2
2022-04-06	260.56	265.00	237.93	246.39	233.64	163
2022-04-05	279.34	283.74	270.92	279.91	265.42	423
2022-04-04	260.72	284.61	260.72	284.15	269.45	113
2022-04-01	266.30	276.14	250.30	257.81	244.47	686
2022-03-31	255.81	261.63	252.58	261.63	248.09	116
2022-03-30	263.39	267.95	256.94	258.13	244.77	525
2022-03-29	265.00	270.25	253.18	270.25	256.27	68
2022-03-28	264.33	264.33	255.12	257.28	243.97	5
2022-03-25	40.804	66.250	40.804	40.804	38.692	1
2022-03-24	267.01	270.00	259.49	268.18	254.30	36
2022-03-23	274.34	278.17	274.34	275.94	261.66	20
2022-03-22	278.50	288.84	275.60	277.63	263.27	297
2022-03-21	281.01	281.01	266.83	270.84	256.83	189
2022-03-18	298.34	299.99	274.21	281.13	266.58	134
2022-03-17	272.40	293.53	272.40	293.53	278.34	1,105
2022-03-16	239.53	275.13	235.33	274.51	260.31	298
2022-03-15	215.53	226.00	213.51	224.74	213.11	814
2022-03-14	210.33	225.41	208.46	210.08	199.21	282
2022-03-11	205.09	209.37	203.56	207.41	196.68	65
2022-03-10	186.54	199.90	186.54	198.02	187.77	24
2022-03-09	184.12	198.00	184.12	198.00	187.76	19
2022-03-08	164.55	181.20	164.55	181.00	171.63	73
2022-03-07	171.23	171.50	162.29	162.29	153.89	14
2022-03-04	178.56	178.56	170.34	173.38	164.41	4
2022-03-03	190.58	190.58	181.82	181.82	172.41	1
2022-03-02	188.13	189.31	186.61	187.50	177.79	99
2022-03-01	183.37	185.30	178.41	181.84	172.43	7
2022-02-28	177.03	186.46	165.00	182.66	173.21	29
2022-02-25	171.54	179.76	166.37	179.62	170.33	39
2022-02-24	139.23	159.47	139.22	159.47	151.22	383
2022-02-23	153.93	155.12	152.65	152.65	144.75	28
2022-02-22	160.00	160.00	150.12	150.12	142.35	45
2022-02-18	163.72	167.19	157.54	161.43	153.08	101
2022-02-17	173.58	173.58	164.39	164.39	155.88	407
2022-02-16	169.26	172.90	165.88	172.58	163.65	114
2022-02-15	201.00	201.00	165.50	171.71	162.83	547

← NewerPage 19 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.